Skip to main content
Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
8.27
+0.13 (1.60%)
At close: Jun 26, 2026, 4:00 PM EDT
8.28
+0.01 (0.06%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Barings BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.158.308.158.278.271.60%664,674
Jun 25, 20268.118.158.058.148.140.62%707,072
Jun 24, 20268.128.148.008.098.09-0.61%1,091,774
Jun 23, 20268.078.168.038.148.140.62%814,633
Jun 22, 20268.278.388.068.098.09-2.41%1,493,660
Jun 18, 20268.358.358.228.298.290.61%828,358
Jun 17, 20268.408.458.228.248.24-2.14%893,902
Jun 16, 20268.458.498.378.428.420.24%390,755
Jun 15, 20268.458.508.388.408.400.12%776,766
Jun 12, 20268.378.458.328.398.39-490,834
Jun 11, 20268.388.448.348.398.390.36%607,063
Jun 10, 20268.468.518.348.368.36-1.18%672,176
Jun 9, 20268.398.478.388.468.461.68%762,659
Jun 8, 20268.358.428.248.328.32-0.24%780,565
Jun 5, 20268.418.438.298.348.34-0.95%877,378
Jun 4, 20268.308.488.308.428.422.56%1,000,674
Jun 3, 20268.388.428.208.218.21-3.41%1,030,698
Jun 2, 20268.848.888.758.768.50-0.90%1,164,529
Jun 1, 20268.668.888.668.848.582.08%1,181,234
May 29, 20268.678.808.648.668.40-0.12%849,706
May 28, 20268.698.788.678.678.410.46%1,067,457
May 27, 20268.638.708.628.638.370.35%468,238
May 26, 20268.558.708.558.608.341.06%581,340
May 22, 20268.538.628.458.518.26-597,694
May 21, 20268.578.618.518.518.26-0.93%580,116
May 20, 20268.468.658.398.598.342.14%1,763,137
May 19, 20268.538.538.398.418.16-0.83%782,996
May 18, 20268.588.608.488.488.23-1.40%482,238
May 15, 20268.628.658.528.608.34-0.12%539,069
May 14, 20268.668.738.618.618.35-483,498
May 13, 20268.658.718.608.618.35-0.81%510,973
May 12, 20268.688.788.608.688.420.81%782,873
May 11, 20268.898.918.618.618.35-2.93%644,281
May 8, 20269.069.088.778.878.61-0.34%1,433,347
May 7, 20269.129.128.858.908.64-3.26%1,671,101
May 6, 20269.249.249.079.208.93-0.22%714,488
May 5, 20269.139.229.089.228.95-0.22%689,845
May 4, 20269.219.329.209.248.970.11%555,161
May 1, 20269.159.269.149.238.960.98%462,628
Apr 30, 20268.919.188.919.148.872.58%691,815
Apr 29, 20268.979.018.888.918.65-0.67%335,778
Apr 28, 20268.829.008.808.978.701.70%633,248
Apr 27, 20268.808.868.778.828.560.23%454,249
Apr 24, 20268.768.878.738.808.540.80%592,718
Apr 23, 20268.888.898.708.738.47-1.80%447,854
Apr 22, 20268.888.958.828.898.631.02%390,737
Apr 21, 20269.019.068.788.808.54-2.33%750,532
Apr 20, 20268.899.038.879.018.740.78%914,000
Apr 17, 20268.839.008.838.948.672.05%819,767
Apr 16, 20268.848.858.748.768.50-0.68%568,526
Apr 15, 20268.688.868.688.828.561.38%875,699
Apr 14, 20268.558.728.548.708.442.35%711,168
Apr 13, 20268.368.518.328.508.251.92%723,281
Apr 10, 20268.318.408.308.348.09-603,480
Apr 9, 20268.378.408.318.348.09-0.71%565,607
Apr 8, 20268.508.558.338.408.150.72%633,603
Apr 7, 20268.438.478.338.348.09-0.95%540,634
Apr 6, 20268.388.508.358.428.170.60%513,825
Apr 2, 20268.078.408.078.378.122.57%649,911
Apr 1, 20268.258.258.008.167.92-0.85%759,534
Mar 31, 20268.158.288.118.237.991.60%561,587
Mar 30, 20267.988.157.988.107.861.38%488,143
Mar 27, 20268.128.157.997.997.75-1.84%572,785
Mar 26, 20268.248.368.148.147.90-1.45%418,655
Mar 25, 20268.248.328.168.268.010.98%530,478
Mar 24, 20268.258.298.168.187.94-1.56%450,746
Mar 23, 20268.258.378.078.318.062.21%639,788
Mar 20, 20268.458.458.138.137.89-2.98%1,393,144
Mar 19, 20268.318.418.308.388.130.84%491,268
Mar 18, 20268.358.468.268.318.06-539,457
Mar 17, 20268.128.368.128.318.062.72%791,980
Mar 16, 20268.098.168.028.097.85-683,524
Mar 13, 20268.208.258.058.097.85-0.37%734,874
Mar 12, 20268.098.218.038.127.88-0.25%939,242
Mar 11, 20268.138.278.088.147.90-0.37%814,880
Mar 10, 20268.158.308.138.177.930.25%621,717
Mar 9, 20268.128.187.968.157.91-0.97%1,063,726
Mar 6, 20268.248.288.128.237.99-0.72%1,016,927
Mar 5, 20268.258.458.228.298.04-0.60%1,107,533
Mar 4, 20268.278.408.228.348.090.36%949,325
Mar 3, 20268.478.638.458.578.06-0.12%1,385,025
Mar 2, 20268.338.698.268.588.071.66%1,227,919
Feb 27, 20268.748.788.438.447.94-3.87%945,325
Feb 26, 20268.989.008.748.788.26-1.01%661,562
Feb 25, 20268.818.888.728.878.351.49%1,013,722
Feb 24, 20268.929.018.728.748.22-2.24%1,497,311
Feb 23, 20269.189.268.918.948.41-2.61%1,261,738
Feb 20, 20269.249.359.119.188.641.10%831,756
Feb 19, 20269.119.158.969.088.54-0.87%1,171,005
Feb 18, 20269.129.259.079.168.620.55%623,285
Feb 17, 20269.149.279.069.118.570.22%1,181,744
Feb 13, 20269.109.169.009.098.55-0.44%1,037,679
Feb 12, 20269.219.289.029.138.59-0.33%716,811
Feb 11, 20269.129.189.079.168.620.11%434,456
Feb 10, 20269.079.209.029.158.610.88%494,787
Feb 9, 20268.959.118.859.078.531.68%798,112
Feb 6, 20268.889.038.888.928.390.56%1,408,083
Feb 5, 20268.928.968.798.878.35-1.33%929,001
Feb 4, 20268.839.018.808.998.461.47%1,542,723
Feb 3, 20269.009.008.818.868.34-1.45%695,624