9.72
price up icon0.73%   0.07
 
loading

Barings Bdc Inc Stock (BBDC) Price History

The historical daily chart and data for Barings Bdc Inc stock (BBDC), show that the latest closing stock price as of August 22, 2025, is $9.72.
  • Barings Bdc Inc all-time high stock price is $12.39, occurred on July 26, 2018.
  • The lowest Barings Bdc Inc stock price recorded was $4.67 on March 19, 2020. Since then, Barings Bdc Inc's stock price has risen over 108.14% to $9.72 now.
  • The 52-week high stock price for BBDC is $10.85, representing a 11.63% increase from the current share price, occurred on February 24, 2025.
  • The 52-week low stock price for BBDC is $7.66, indicating a -21.19% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Barings Bdc Inc (BBDC) stock in the beginning of 2024 was $11.00. The stock closed the year at $8.15, a loss of over -25.91% for the year.
The table below shows more information about BBDC historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $9.78 $9.66 $0.12 394,400.0 +0.73%
Aug 21, 2025 $9.66 $9.60 $0.06 235,311.0 +0.00%
Aug 20, 2025 $9.72 $9.61 $0.11 321,957.0 +0.00%
Aug 19, 2025 $9.72 $9.61 $0.115 288,633.0 -0.31%
Aug 18, 2025 $9.68 $9.53 $0.15 386,255.0 +1.57%
Aug 15, 2025 $9.74 $9.53 $0.2055 322,536.0 -1.35%
Aug 14, 2025 $9.73 $9.64 $0.0926 285,298.0 -0.51%
Aug 13, 2025 $9.74 $9.64 $0.10 335,821.0 +0.41%
Aug 12, 2025 $9.70 $9.59 $0.105 389,825.0 +0.62%
Aug 11, 2025 $9.71 $9.52 $0.195 570,199.0 +0.10%
Aug 08, 2025 $9.63 $9.34 $0.295 711,344.0 +4.46%
Aug 07, 2025 $9.38 $9.19 $0.1853 516,075.0 -1.18%
Aug 06, 2025 $9.34 $9.21 $0.1288 263,013.0 +0.98%
Aug 05, 2025 $9.23 $9.10 $0.1349 400,851.0 +0.44%
Aug 04, 2025 $9.25 $9.13 $0.12 343,974.0 -0.11%
Aug 01, 2025 $9.19 $9.10 $0.085 279,431.0 -0.65%
Jul 31, 2025 $9.34 $9.19 $0.15 220,540.0 -0.75%
Jul 30, 2025 $9.47 $9.24 $0.23 267,773.0 -1.17%
Jul 29, 2025 $9.43 $9.26 $0.17 337,141.0 +0.00%
Jul 28, 2025 $9.62 $9.42 $0.2035 341,766.0 -1.67%
Jul 25, 2025 $9.61 $9.54 $0.0686 214,128.0 +0.10%
Jul 24, 2025 $9.67 $9.55 $0.115 255,162.0 -0.10%

Barings Bdc Inc Stock (BBDC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Barings Bdc Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBDC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barings Bdc Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Barings Bdc Inc Stock (BBDC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $9.78 $9.10 $0.68 6,439,323.0 +5.19%
Jul, 2025 $9.75 $9.12 $0.6267 6,763,763.0 +1.09%
Jun, 2025 $9.32 $8.78 $0.542 9,804,654.0 -1.83%
May, 2025 $9.49 $8.27 $1.22 8,986,768.0 +6.89%
Apr, 2025 $9.56 $7.66 $1.90 12,123,365.0 -8.70%
Mar, 2025 $10.58 $8.95 $1.63 12,300,247.0 -8.45%
Feb, 2025 $10.85 $9.94 $0.91 10,855,814.0 +2.96%
Jan, 2025 $10.16 $9.27 $0.89 7,161,867.0 +5.75%

Barings Bdc Inc Stock (BBDC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.38 $9.20 $1.18 12,382,981.0 -6.93%
Nov, 2024 $10.30 $9.36 $0.944 7,211,124.0 +5.89%
Oct, 2024 $9.92 $9.60 $0.32 6,882,932.0 -1.33%
Sep, 2024 $10.15 $9.66 $0.49 8,125,319.0 -2.49%
Aug, 2024 $10.18 $9.15 $1.03 8,949,073.0 +0.10%
Jul, 2024 $10.24 $9.65 $0.59 7,198,779.0 +3.19%
Jun, 2024 $10.27 $9.44 $0.83 9,364,127.0 -3.18%
May, 2024 $10.07 $9.32 $0.75 7,775,024.0 +8.30%
Apr, 2024 $9.42 $9.05 $0.37 8,565,627.0 -0.22%
Mar, 2024 $9.87 $8.96 $0.91 14,904,727.0 -5.10%
Feb, 2024 $9.89 $8.67 $1.22 9,412,150.0 +9.13%
Jan, 2024 $9.23 $8.55 $0.68 7,760,163.0 +4.66%

Barings Bdc Inc Stock (BBDC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.13 $8.55 $0.58 14,495,623.0 -4.88%
Nov, 2023 $9.47 $8.56 $0.91 9,033,294.0 +2.04%
Oct, 2023 $9.17 $8.54 $0.625 9,796,767.0 -0.79%
Sep, 2023 $9.37 $8.66 $0.71 8,674,202.0 -3.99%
Aug, 2023 $9.35 $8.25 $1.10 13,317,875.0 +11.14%
Jul, 2023 $8.37 $7.60 $0.77 9,351,841.0 +6.51%
Jun, 2023 $8.05 $7.58 $0.4727 10,175,897.0 -1.26%
May, 2023 $8.01 $6.96 $1.05 10,405,977.0 +4.20%
Apr, 2023 $7.99 $7.41 $0.58 8,136,641.0 -4.03%
Mar, 2023 $8.78 $7.46 $1.32 15,718,296.0 -8.42%
Feb, 2023 $9.02 $8.45 $0.575 9,061,618.0 -1.03%
Jan, 2023 $8.99 $8.15 $0.8449 8,092,126.0 +7.48%
asset_management STT
$115.48
price up icon 2.78%
asset_management RJF
$165.27
price up icon 2.00%
$181.07
price up icon 1.58%
asset_management AMP
$516.92
price up icon 2.31%
asset_management APO
$134.20
price up icon 0.14%
asset_management BAM
$61.06
price up icon 3.47%
Cap:     |  Volume (24h):