Skip to main content
Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
8.97
+0.15 (1.70%)
At close: Apr 28, 2026, 4:00 PM EDT
8.97
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Barings BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.829.008.808.978.971.70%633,243
Apr 27, 20268.808.868.778.828.820.23%454,248
Apr 24, 20268.768.878.738.808.800.80%477,431
Apr 23, 20268.888.898.708.738.73-1.80%447,767
Apr 22, 20268.888.958.828.898.891.02%390,426
Apr 21, 20269.019.068.788.808.80-2.33%750,001
Apr 20, 20268.899.038.879.019.010.78%913,998
Apr 17, 20268.839.008.838.948.942.05%819,501
Apr 16, 20268.848.858.748.768.76-0.68%564,321
Apr 15, 20268.688.868.688.828.821.38%874,395
Apr 14, 20268.558.728.548.708.702.35%710,620
Apr 13, 20268.368.518.328.508.501.92%722,925
Apr 10, 20268.318.408.308.348.34-601,995
Apr 9, 20268.378.408.318.348.34-0.71%565,593
Apr 8, 20268.508.558.338.408.400.72%633,402
Apr 7, 20268.438.478.338.348.34-0.95%540,129
Apr 6, 20268.388.508.358.428.420.60%513,503
Apr 2, 20268.078.408.078.378.372.57%649,839
Apr 1, 20268.258.258.008.168.16-0.85%759,516
Mar 31, 20268.158.288.118.238.231.60%560,875
Mar 30, 20267.988.157.988.108.101.38%488,122
Mar 27, 20268.128.157.997.997.99-1.84%572,756
Mar 26, 20268.248.368.148.148.14-1.45%416,148
Mar 25, 20268.248.328.168.268.260.98%530,457
Mar 24, 20268.258.298.168.188.18-1.56%449,836
Mar 23, 20268.258.378.078.318.312.21%639,780
Mar 20, 20268.458.458.138.138.13-2.98%1,392,777
Mar 19, 20268.318.418.308.388.380.84%489,838
Mar 18, 20268.358.468.268.318.31-539,447
Mar 17, 20268.128.368.128.318.312.72%791,949
Mar 16, 20268.098.168.028.098.09-681,452
Mar 13, 20268.208.258.058.098.09-0.37%734,739
Mar 12, 20268.098.218.038.128.12-0.25%939,158
Mar 11, 20268.138.278.088.148.14-0.37%808,588
Mar 10, 20268.158.308.138.178.170.25%621,710
Mar 9, 20268.128.187.968.158.15-0.97%1,063,651
Mar 6, 20268.248.288.128.238.23-0.72%1,015,946
Mar 5, 20268.258.458.228.298.29-0.60%1,104,737
Mar 4, 20268.278.408.228.348.34-2.68%946,940
Mar 3, 20268.478.638.458.578.31-0.12%1,381,600
Mar 2, 20268.338.698.268.588.321.66%1,227,919
Feb 27, 20268.748.788.438.448.18-3.87%945,325
Feb 26, 20268.989.008.748.788.51-1.01%661,562
Feb 25, 20268.818.888.728.878.601.49%1,013,722
Feb 24, 20268.929.018.728.748.47-2.24%1,497,311
Feb 23, 20269.189.268.918.948.67-2.61%1,261,738
Feb 20, 20269.249.359.119.188.901.10%831,756
Feb 19, 20269.119.158.969.088.80-0.87%1,171,005
Feb 18, 20269.129.259.079.168.880.55%623,285
Feb 17, 20269.149.279.069.118.830.22%1,181,744
Feb 13, 20269.109.169.009.098.81-0.44%1,037,679
Feb 12, 20269.219.289.029.138.85-0.33%716,811
Feb 11, 20269.129.189.079.168.880.11%434,456
Feb 10, 20269.079.209.029.158.870.88%494,787
Feb 9, 20268.959.118.859.078.791.68%798,112
Feb 6, 20268.889.038.888.928.650.56%1,408,083
Feb 5, 20268.928.968.798.878.60-1.33%929,001
Feb 4, 20268.839.018.808.998.721.47%1,542,723
Feb 3, 20269.009.008.818.868.59-1.45%695,624
Feb 2, 20269.069.088.908.998.72-1.10%828,047
Jan 30, 20269.139.159.019.098.81-0.33%413,234
Jan 29, 20269.089.149.029.128.840.77%422,260
Jan 28, 20269.119.199.049.058.78-0.66%297,525
Jan 27, 20269.089.219.089.118.83-281,155
Jan 26, 20269.179.179.019.118.83-0.44%459,777
Jan 23, 20269.229.249.159.158.87-0.87%233,444
Jan 22, 20269.319.319.239.238.95-0.11%567,026
Jan 21, 20269.139.259.139.248.961.20%655,043
Jan 20, 20269.069.179.009.138.85-0.98%721,948
Jan 16, 20269.259.299.199.228.94-0.65%445,119
Jan 15, 20269.229.329.179.289.000.54%424,079
Jan 14, 20269.059.259.039.238.951.88%300,760
Jan 13, 20269.179.249.049.068.79-1.20%419,583
Jan 12, 20269.159.229.159.178.890.11%319,849
Jan 9, 20269.259.289.169.168.88-0.43%329,416
Jan 8, 20268.949.268.919.208.923.14%696,771
Jan 7, 20269.139.138.888.928.65-2.30%569,317
Jan 6, 20269.229.269.069.138.85-1.30%678,500
Jan 5, 20269.279.409.249.258.970.11%665,042
Jan 2, 20269.209.329.169.248.960.65%889,885
Dec 31, 20259.059.249.059.188.901.44%1,019,522
Dec 30, 20258.989.098.969.058.780.44%677,033
Dec 29, 20258.999.068.999.018.740.45%700,007
Dec 26, 20258.888.978.888.978.701.36%500,345
Dec 24, 20258.758.878.728.858.580.57%480,439
Dec 23, 20258.808.888.798.808.53-0.34%695,357
Dec 22, 20258.868.908.808.838.56-0.34%697,791
Dec 19, 20258.968.988.848.868.59-1.34%2,436,967
Dec 18, 20258.969.028.888.988.710.34%967,289
Dec 17, 20258.969.048.948.958.68-0.11%686,650
Dec 16, 20258.959.008.898.968.690.11%705,381
Dec 15, 20259.059.058.868.958.68-0.89%1,022,224
Dec 12, 20259.009.089.009.038.760.33%494,791
Dec 11, 20259.009.098.999.008.730.22%1,334,125
Dec 10, 20258.999.078.948.988.71-0.11%757,731
Dec 9, 20258.899.048.898.998.720.78%753,758
Dec 8, 20258.878.958.828.928.650.56%629,008
Dec 5, 20258.748.928.748.878.601.03%780,394
Dec 4, 20258.688.808.628.788.510.57%1,098,988
Dec 3, 20258.698.748.638.738.47-2.68%1,056,222