Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Bdc Inc (NY: BBDC )

9.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.160 6.197 6.148 6.178 437,388 -0.01(-0.10%)
Nov 29, 2018 6.172 6.215 6.172 6.185 596,108 -0.01(-0.10%)
Nov 28, 2018 6.111 6.197 6.104 6.191 812,433 +0.06(+1.01%)
Nov 27, 2018 6.055 6.141 6.055 6.129 565,538 +0.03(+0.51%)
Nov 26, 2018 6.141 6.148 6.092 6.098 729,694 -0.03(-0.50%)
Nov 23, 2018 6.117 6.166 6.104 6.129 294,835 +0.02(+0.30%)
Nov 21, 2018 6.111 6.111 6.111 0 -0.05(-0.80%)
Nov 20, 2018 6.166 6.203 6.148 6.160 588,009 -0.04(-0.60%)
Nov 19, 2018 6.178 6.228 6.172 6.197 459,480 +0.00(+0.00%)
Nov 16, 2018 6.172 6.203 6.148 6.197 656,488 +0.00(+0.00%)
Nov 15, 2018 6.215 6.240 6.172 6.197 454,989 -0.02(-0.40%)
Nov 14, 2018 6.240 6.277 6.209 6.222 317,890 -0.02(-0.30%)
Nov 13, 2018 6.240 6.283 6.228 6.240 274,421 -0.03(-0.49%)
Nov 12, 2018 6.283 6.333 6.259 6.271 947,561 -0.02(-0.29%)
Nov 09, 2018 6.148 6.299 6.148 6.289 1,558,997 +0.07(+1.09%)
Nov 08, 2018 6.215 6.271 6.197 6.222 324,583 -0.01(-0.20%)
Nov 07, 2018 6.228 6.259 6.203 6.234 368,883 +0.02(+0.30%)
Nov 06, 2018 6.148 6.246 6.148 6.215 566,363 +0.04(+0.70%)
Nov 05, 2018 6.148 6.194 6.148 6.172 414,755 +0.01(+0.20%)
Nov 02, 2018 6.246 6.252 6.160 6.160 697,356 -0.09(-1.48%)
Nov 01, 2018 6.148 6.277 6.148 6.252 692,711 +0.10(+1.60%)
Oct 31, 2018 6.197 6.237 6.154 6.154 693,925 -0.02(-0.40%)
Oct 30, 2018 6.141 6.185 6.141 6.178 499,383 +0.03(+0.50%)
Oct 29, 2018 6.172 6.203 6.148 6.148 452,305 -0.01(-0.20%)
Oct 26, 2018 6.166 6.178 6.154 6.160 374,950 -0.02(-0.40%)
Oct 25, 2018 6.191 6.220 6.172 6.185 576,125 +0.00(+0.00%)
Oct 24, 2018 6.197 6.203 6.154 6.185 688,834 -0.01(-0.10%)
Oct 23, 2018 6.197 6.203 6.178 6.191 377,844 -0.02(-0.40%)
Oct 22, 2018 6.215 6.225 6.191 6.215 341,482 +0.02(+0.30%)
Oct 19, 2018 6.185 6.240 6.185 6.197 492,852 +0.01(+0.10%)
Oct 18, 2018 6.203 6.240 6.178 6.191 482,694 -0.04(-0.59%)
Oct 17, 2018 6.215 6.252 6.215 6.228 282,890 -0.02(-0.39%)
Oct 16, 2018 6.252 6.263 6.228 6.252 298,308 +0.02(+0.40%)
Oct 15, 2018 6.185 6.265 6.185 6.228 453,220 +0.05(+0.80%)
Oct 12, 2018 6.172 6.271 6.160 6.178 548,479 +0.00(+0.00%)
Oct 11, 2018 6.154 6.215 6.154 6.178 660,990 +0.01(+0.10%)
Oct 10, 2018 6.265 6.296 6.160 6.172 725,961 -0.10(-1.67%)
Oct 09, 2018 6.259 6.296 6.252 6.277 367,516 +0.00(+0.00%)
Oct 08, 2018 6.252 6.289 6.240 6.277 386,209 +0.03(+0.49%)
Oct 05, 2018 6.252 6.296 6.228 6.246 414,359 -0.02(-0.30%)
Oct 04, 2018 6.289 6.314 6.259 6.265 496,255 -0.02(-0.29%)
Oct 03, 2018 6.209 6.326 6.185 6.283 873,155 +0.08(+1.29%)
Oct 02, 2018 6.185 6.246 6.185 6.203 947,075 -0.01(-0.10%)
Oct 01, 2018 6.185 6.240 6.141 6.209 853,408 +0.04(+0.60%)
Sep 28, 2018 6.123 6.209 6.111 6.172 1,511,642 +0.01(+0.20%)
Sep 27, 2018 6.197 6.234 6.148 6.160 563,832 -0.03(-0.50%)
Sep 26, 2018 6.191 6.216 6.175 6.191 529,428 -0.02(-0.30%)
Sep 25, 2018 6.228 6.296 6.209 6.209 478,511 -0.02(-0.40%)
Sep 24, 2018 6.222 6.240 6.154 6.234 625,953 -0.01(-0.20%)
Sep 21, 2018 6.246 6.274 6.222 6.246 853,207 +0.00(+0.00%)
Sep 20, 2018 6.209 6.249 6.172 6.246 667,050 +0.01(+0.20%)
Sep 19, 2018 6.246 6.262 6.209 6.234 641,193 +0.02(+0.30%)
Sep 18, 2018 6.234 6.270 6.185 6.215 1,406,253 -0.04(-0.59%)
Sep 17, 2018 6.252 6.277 6.234 6.252 893,430 +0.00(+0.00%)
Sep 14, 2018 6.252 6.326 6.246 6.252 778,972 -0.04(-0.68%)
Sep 13, 2018 6.345 6.363 6.289 6.295 739,364 -0.05(-0.78%)
Sep 12, 2018 6.375 6.375 6.345 6.345 380,879 -0.01(-0.10%)
Sep 11, 2018 6.547 6.547 6.332 6.351 733,540 -0.02(-0.39%)
Sep 10, 2018 6.363 6.418 6.338 6.375 1,146,571 +0.02(+0.29%)
Sep 07, 2018 6.222 6.381 6.197 6.357 1,153,087 -0.15(-2.36%)
Sep 06, 2018 6.492 6.578 6.455 6.511 1,201,224 +0.02(+0.28%)
Sep 05, 2018 6.504 6.535 6.486 6.492 1,303,064 -0.03(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.