Skip to main content
Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
8.44
-0.34 (-3.87%)
At close: Feb 27, 2026, 4:00 PM EST
8.48
+0.04 (0.42%)
After-hours: Feb 27, 2026, 7:50 PM EST

Barings BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268.748.788.448.458.45-3.82%769,069
Feb 26, 20268.989.008.748.788.78-1.01%661,002
Feb 25, 20268.818.888.728.878.871.49%1,013,365
Feb 24, 20268.929.018.728.748.74-2.24%1,495,592
Feb 23, 20269.189.268.918.948.94-2.61%1,261,436
Feb 20, 20269.249.359.119.189.181.10%831,739
Feb 19, 20269.119.158.969.089.08-0.87%1,170,606
Feb 18, 20269.129.259.079.169.160.55%621,131
Feb 17, 20269.149.279.069.119.110.22%1,181,739
Feb 13, 20269.109.169.009.099.09-0.44%1,037,676
Feb 12, 20269.219.289.029.139.13-0.33%716,766
Feb 11, 20269.129.189.079.169.160.11%428,644
Feb 10, 20269.079.209.029.159.150.88%494,785
Feb 9, 20268.959.118.859.079.071.68%798,044
Feb 6, 20268.889.038.888.928.920.56%1,408,072
Feb 5, 20268.928.968.798.878.87-1.33%928,960
Feb 4, 20268.839.018.808.998.991.47%1,542,444
Feb 3, 20269.009.008.818.868.86-1.45%690,610
Feb 2, 20269.069.088.908.998.99-1.10%828,037
Jan 30, 20269.139.159.019.099.09-0.33%413,214
Jan 29, 20269.089.149.029.129.120.77%422,259
Jan 28, 20269.119.199.049.059.05-0.66%297,510
Jan 27, 20269.089.219.089.119.11-280,959
Jan 26, 20269.179.179.019.119.11-0.44%459,764
Jan 23, 20269.229.249.159.159.15-0.87%232,440
Jan 22, 20269.319.319.239.239.23-0.11%566,892
Jan 21, 20269.139.259.139.249.241.20%653,983
Jan 20, 20269.069.179.009.139.13-0.98%721,943
Jan 16, 20269.259.299.199.229.22-0.65%444,222
Jan 15, 20269.229.329.179.289.280.54%424,059
Jan 14, 20269.059.259.039.239.231.88%300,048
Jan 13, 20269.179.249.049.069.06-1.20%419,506
Jan 12, 20269.159.229.159.179.170.11%319,726
Jan 9, 20269.259.289.169.169.16-0.43%329,318
Jan 8, 20268.949.268.919.209.203.14%696,703
Jan 7, 20269.139.138.888.928.92-2.30%568,806
Jan 6, 20269.229.269.069.139.13-1.30%678,246
Jan 5, 20269.279.409.249.259.250.11%664,784
Jan 2, 20269.209.329.169.249.240.65%889,385
Dec 31, 20259.059.249.059.189.181.44%928,959
Dec 30, 20258.989.098.969.059.050.44%676,916
Dec 29, 20258.999.068.999.019.010.45%696,844
Dec 26, 20258.888.978.888.978.971.36%496,104
Dec 24, 20258.758.878.728.858.850.57%476,977
Dec 23, 20258.808.888.798.808.80-0.34%695,153
Dec 22, 20258.868.908.808.838.83-0.34%621,011
Dec 19, 20258.968.988.848.868.86-1.34%2,436,959
Dec 18, 20258.969.028.888.988.980.34%967,187
Dec 17, 20258.969.048.948.958.95-0.11%686,650
Dec 16, 20258.959.008.898.968.960.11%705,381
Dec 15, 20259.059.058.868.958.95-0.89%1,022,224
Dec 12, 20259.009.089.009.039.030.33%494,791
Dec 11, 20259.009.098.999.009.000.22%1,334,125
Dec 10, 20258.999.078.948.988.98-0.11%757,731
Dec 9, 20258.899.048.898.998.990.78%753,758
Dec 8, 20258.878.958.828.928.920.56%629,008
Dec 5, 20258.748.928.748.878.871.03%780,394
Dec 4, 20258.688.808.628.788.780.57%1,098,988
Dec 3, 20258.698.748.638.738.73-2.68%1,056,222
Dec 2, 20259.089.098.918.978.71-0.55%843,572
Dec 1, 20259.109.129.019.028.76-1.42%792,223
Nov 28, 20259.129.179.109.158.880.99%388,341
Nov 26, 20259.009.128.989.068.801.00%422,661
Nov 25, 20258.948.988.818.978.711.13%852,546
Nov 24, 20258.908.948.808.878.61-945,573
Nov 21, 20258.738.928.738.878.611.72%834,462
Nov 20, 20258.808.858.708.728.47-0.23%373,871
Nov 19, 20258.708.818.688.748.490.46%620,286
Nov 18, 20258.718.758.618.708.45-0.34%617,652
Nov 17, 20258.928.928.738.738.48-2.35%605,965
Nov 14, 20258.958.968.848.948.68-377,673
Nov 13, 20258.958.998.888.948.68-0.11%491,403
Nov 12, 20258.949.018.918.958.690.34%383,803
Nov 11, 20258.888.968.848.928.660.68%402,747
Nov 10, 20258.939.008.798.868.60-1.12%934,521
Nov 7, 20259.069.128.858.968.70-0.44%819,557
Nov 6, 20259.129.138.979.008.74-0.66%476,098
Nov 5, 20259.039.078.949.068.800.33%555,024
Nov 4, 20258.969.078.929.038.770.33%340,390
Nov 3, 20259.009.058.889.008.74-351,535
Oct 31, 20258.919.078.869.008.740.78%344,997
Oct 30, 20258.999.018.848.938.67-1.22%563,928
Oct 29, 20259.159.219.019.048.78-1.20%433,169
Oct 28, 20259.059.219.059.158.881.22%503,568
Oct 27, 20258.949.068.949.048.781.23%455,731
Oct 24, 20258.888.968.878.938.670.90%342,988
Oct 23, 20258.778.888.738.858.591.03%438,284
Oct 22, 20258.728.788.668.768.510.46%357,419
Oct 21, 20258.628.798.628.728.471.16%437,062
Oct 20, 20258.588.648.548.628.370.35%375,037
Oct 17, 20258.548.668.528.598.340.12%524,777
Oct 16, 20258.778.818.588.588.33-2.05%472,489
Oct 15, 20258.818.978.708.768.51-0.23%539,103
Oct 14, 20258.658.818.568.788.531.50%610,050
Oct 13, 20258.468.688.408.658.402.85%592,248
Oct 10, 20258.448.558.398.418.17-0.47%662,025
Oct 9, 20258.608.648.428.458.21-0.94%750,918
Oct 8, 20258.548.668.488.538.280.47%824,199
Oct 7, 20258.578.608.458.498.24-0.93%684,963
Oct 6, 20258.638.688.538.578.32-0.46%658,322