BBDC - Barings BDC, Inc.
8.94
0.180 2.013%
Share volume: 819,767
Last Updated: 04-17-2026
Financial Services/Credit Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$8.76
0.18
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $8.83 | $8.83 | $9.00 | $9.00 | $8.83 | $8.83 | $8.94 | $8.94 | 819,767 | $819,504.00 |
| 04-16-2026 | $8.84 | $8.84 | $8.85 | $8.85 | $8.74 | $8.74 | $8.76 | $8.76 | 568,526 | $568,526.00 |
| 04-15-2026 | $8.68 | $8.68 | $8.86 | $8.86 | $8.68 | $8.68 | $8.82 | $8.82 | 875,699 | $875,699.00 |
| 04-14-2026 | $8.55 | $8.55 | $8.72 | $8.72 | $8.54 | $8.54 | $8.70 | $8.70 | 711,168 | $711,168.00 |
| 04-13-2026 | $8.36 | $8.36 | $8.51 | $8.51 | $8.32 | $8.32 | $8.50 | $8.50 | 723,281 | $723,281.00 |
| 04-10-2026 | $8.31 | $8.31 | $8.40 | $8.40 | $8.30 | $8.30 | $8.34 | $8.34 | 603,480 | $603,480.00 |
| 04-09-2026 | $8.37 | $8.37 | $8.40 | $8.40 | $8.31 | $8.31 | $8.34 | $8.34 | 565,607 | $565,607.00 |
| 04-08-2026 | $8.50 | $8.50 | $8.55 | $8.55 | $8.33 | $8.33 | $8.40 | $8.40 | 633,603 | $633,603.00 |
| 04-07-2026 | $8.43 | $8.43 | $8.47 | $8.47 | $8.33 | $8.33 | $8.34 | $8.34 | 540,634 | $540,634.00 |
| 04-06-2026 | $8.38 | $8.38 | $8.50 | $8.50 | $8.35 | $8.35 | $8.42 | $8.42 | 513,825 | $513,825.00 |