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 )

9.875 +0.065 (+0.66%)
Streaming Delayed Price Updated: 1:59 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 (%)
Jun 28, 2019 6.312 6.344 6.280 6.286 257,333 -0.02(-0.30%)
Jun 27, 2019 6.280 6.325 6.261 6.306 170,918 +0.01(+0.20%)
Jun 26, 2019 6.376 6.376 6.261 6.293 381,658 -0.08(-1.30%)
Jun 25, 2019 6.331 6.401 6.299 6.376 273,668 +0.04(+0.60%)
Jun 24, 2019 6.318 6.369 6.309 6.337 193,748 +0.01(+0.20%)
Jun 21, 2019 6.357 6.389 6.286 6.325 473,813 -0.02(-0.30%)
Jun 20, 2019 6.478 6.478 6.325 6.344 156,098 -0.11(-1.78%)
Jun 19, 2019 6.344 6.497 6.334 6.459 222,184 +0.15(+2.33%)
Jun 18, 2019 6.325 6.369 6.293 6.312 143,234 +0.00(+0.00%)
Jun 17, 2019 6.350 6.350 6.286 6.312 188,670 -0.03(-0.40%)
Jun 14, 2019 6.325 6.344 6.325 6.337 112,074 -0.01(-0.10%)
Jun 13, 2019 6.306 6.344 6.306 6.344 159,969 +0.02(+0.30%)
Jun 12, 2019 6.261 6.350 6.261 6.325 217,413 +0.03(+0.51%)
Jun 11, 2019 6.306 6.312 6.203 6.293 115,076 -0.01(-0.20%)
Jun 10, 2019 6.230 6.306 6.211 6.306 200,398 +0.08(+1.32%)
Jun 07, 2019 6.224 6.261 6.154 6.224 285,938 +0.02(+0.30%)
Jun 06, 2019 6.192 6.230 6.192 6.205 199,728 +0.01(+0.10%)
Jun 05, 2019 6.242 6.242 6.192 6.198 119,467 -0.01(-0.20%)
Jun 04, 2019 6.198 6.236 6.179 6.211 234,289 +0.03(+0.41%)
Jun 03, 2019 6.224 6.230 6.179 6.186 312,123 -0.06(-0.91%)
May 31, 2019 6.230 6.287 6.230 6.242 186,661 -0.01(-0.10%)
May 30, 2019 6.337 6.369 6.249 6.249 341,193 -0.08(-1.20%)
May 29, 2019 6.356 6.356 6.261 6.324 222,566 -0.03(-0.40%)
May 28, 2019 6.362 6.400 6.350 6.350 204,761 -0.03(-0.40%)
May 24, 2019 6.394 6.394 6.350 6.375 195,383 -0.01(-0.20%)
May 23, 2019 6.369 6.413 6.350 6.388 249,183 +0.01(+0.20%)
May 22, 2019 6.419 6.438 6.369 6.375 194,647 -0.07(-1.08%)
May 21, 2019 6.495 6.495 6.381 6.444 187,776 -0.04(-0.58%)
May 20, 2019 6.476 6.501 6.451 6.482 215,117 +0.00(+0.00%)
May 17, 2019 6.438 6.495 6.438 6.482 225,674 +0.01(+0.19%)
May 16, 2019 6.476 6.507 6.460 6.469 262,362 +0.01(+0.20%)
May 15, 2019 6.476 6.495 6.425 6.457 315,019 -0.06(-0.87%)
May 14, 2019 6.413 6.520 6.413 6.514 403,038 +0.10(+1.57%)
May 13, 2019 6.312 6.425 6.306 6.413 380,638 +0.06(+0.89%)
May 10, 2019 6.249 6.406 6.249 6.356 775,983 +0.09(+1.41%)
May 09, 2019 6.255 6.299 6.211 6.268 270,041 -0.01(-0.10%)
May 08, 2019 6.249 6.306 6.249 6.274 229,272 +0.02(+0.30%)
May 07, 2019 6.287 6.321 6.236 6.255 722,304 -0.05(-0.80%)
May 06, 2019 6.274 6.337 6.268 6.306 273,047 -0.02(-0.30%)
May 03, 2019 6.242 6.343 6.242 6.324 2,417,555 +0.08(+1.21%)
May 02, 2019 6.236 6.255 6.211 6.249 274,540 +0.01(+0.10%)
May 01, 2019 6.268 6.299 6.224 6.242 243,850 -0.03(-0.40%)
Apr 30, 2019 6.255 6.274 6.230 6.268 557,150 +0.00(+0.00%)
Apr 29, 2019 6.242 6.280 6.242 6.268 89,112 +0.03(+0.40%)
Apr 26, 2019 6.217 6.242 6.211 6.242 190,150 +0.03(+0.51%)
Apr 25, 2019 6.217 6.255 6.192 6.211 359,838 -0.01(-0.10%)
Apr 24, 2019 6.255 6.274 6.217 6.217 305,729 -0.04(-0.70%)
Apr 23, 2019 6.236 6.287 6.224 6.261 263,449 +0.00(+0.00%)
Apr 22, 2019 6.205 6.274 6.186 6.261 354,613 +0.04(+0.61%)
Apr 18, 2019 6.230 6.242 6.198 6.224 206,167 -0.01(-0.10%)
Apr 17, 2019 6.236 6.253 6.227 6.230 236,130 -0.01(-0.20%)
Apr 16, 2019 6.236 6.290 6.220 6.242 336,724 +0.02(+0.30%)
Apr 15, 2019 6.242 6.268 6.205 6.224 278,080 -0.05(-0.80%)
Apr 12, 2019 6.255 6.274 6.224 6.274 320,828 +0.04(+0.61%)
Apr 11, 2019 6.274 6.293 6.230 6.236 197,021 -0.05(-0.80%)
Apr 10, 2019 6.261 6.324 6.261 6.287 170,844 +0.01(+0.20%)
Apr 09, 2019 6.249 6.324 6.249 6.274 272,307 +0.03(+0.40%)
Apr 08, 2019 6.274 6.343 6.242 6.249 269,190 -0.09(-1.39%)
Apr 05, 2019 6.255 6.350 6.255 6.337 370,309 +0.09(+1.52%)
Apr 04, 2019 6.268 6.306 6.230 6.242 245,396 -0.01(-0.10%)
Apr 03, 2019 6.287 6.293 6.236 6.249 217,091 -0.01(-0.10%)
Apr 02, 2019 6.217 6.331 6.211 6.255 250,284 +0.03(+0.51%)
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.