Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Barings Bdc Inc (NY: BBDC )

9.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2019 6.085 6.153 6.085 6.147 331,211 +0.02(+0.30%)
Jan 30, 2019 6.048 6.153 6.048 6.129 371,938 +0.07(+1.23%)
Jan 29, 2019 6.029 6.085 6.029 6.054 326,861 +0.01(+0.10%)
Jan 28, 2019 5.998 6.066 5.998 6.048 234,422 +0.01(+0.21%)
Jan 25, 2019 6.023 6.070 6.023 6.035 239,157 +0.01(+0.10%)
Jan 24, 2019 5.961 6.057 5.959 6.029 192,818 +0.07(+1.15%)
Jan 23, 2019 5.955 5.992 5.930 5.961 162,182 +0.00(+0.00%)
Jan 22, 2019 5.942 5.990 5.905 5.961 321,548 +0.00(+0.00%)
Jan 18, 2019 6.011 6.023 5.942 5.961 441,917 -0.04(-0.72%)
Jan 17, 2019 6.004 6.054 5.961 6.004 482,041 -0.01(-0.21%)
Jan 16, 2019 5.961 6.048 5.961 6.017 258,268 +0.04(+0.62%)
Jan 15, 2019 5.973 6.023 5.924 5.980 128,465 -0.01(-0.21%)
Jan 14, 2019 5.986 6.073 5.986 5.992 215,072 -0.01(-0.21%)
Jan 11, 2019 5.955 6.048 5.955 6.004 226,434 +0.02(+0.31%)
Jan 10, 2019 5.924 6.017 5.924 5.986 156,149 +0.02(+0.42%)
Jan 09, 2019 6.054 6.054 5.936 5.961 418,370 -0.06(-1.03%)
Jan 08, 2019 5.986 6.054 5.986 6.023 262,602 +0.02(+0.31%)
Jan 07, 2019 5.886 6.085 5.886 6.004 490,964 +0.11(+1.90%)
Jan 04, 2019 5.793 5.917 5.793 5.893 453,513 +0.12(+2.04%)
Jan 03, 2019 5.750 5.812 5.737 5.775 251,955 +0.01(+0.22%)
Jan 02, 2019 5.564 5.781 5.545 5.762 359,908 +0.17(+3.00%)
Dec 31, 2018 5.632 5.694 5.532 5.595 925,707 +0.00(+0.00%)
Dec 28, 2018 5.539 5.713 5.539 5.595 602,644 +0.05(+0.90%)
Dec 27, 2018 5.508 5.599 5.491 5.545 504,502 -0.01(-0.22%)
Dec 26, 2018 5.501 5.619 5.489 5.557 383,492 +0.06(+1.02%)
Dec 24, 2018 5.446 5.564 5.402 5.501 308,086 +0.02(+0.34%)
Dec 21, 2018 5.576 5.650 5.477 5.483 765,464 -0.11(-2.00%)
Dec 20, 2018 5.638 5.731 5.421 5.595 1,234,146 -0.06(-0.99%)
Dec 19, 2018 5.644 5.756 5.638 5.650 726,720 -0.09(-1.52%)
Dec 18, 2018 5.824 5.868 5.737 5.737 613,448 -0.10(-1.70%)
Dec 17, 2018 5.930 5.980 5.821 5.837 944,411 -0.12(-2.08%)
Dec 14, 2018 5.980 6.017 5.949 5.961 558,033 -0.06(-1.03%)
Dec 13, 2018 6.085 6.110 6.008 6.023 604,318 -0.05(-0.82%)
Dec 12, 2018 6.103 6.103 6.060 6.073 324,684 +0.01(+0.10%)
Dec 11, 2018 6.097 6.153 6.036 6.067 670,944 -0.03(-0.50%)
Dec 10, 2018 6.091 6.134 6.054 6.097 371,537 -0.03(-0.50%)
Dec 07, 2018 6.110 6.183 6.103 6.128 450,178 +0.00(+0.00%)
Dec 06, 2018 6.073 6.153 6.030 6.128 929,233 +0.01(+0.10%)
Dec 04, 2018 6.171 6.177 6.116 6.122 390,306 -0.05(-0.80%)
Dec 03, 2018 6.177 6.208 6.140 6.171 291,454 +0.01(+0.20%)
Nov 30, 2018 6.140 6.177 6.128 6.159 438,789 -0.01(-0.10%)
Nov 29, 2018 6.153 6.196 6.153 6.165 598,017 -0.01(-0.10%)
Nov 28, 2018 6.091 6.177 6.085 6.171 815,035 +0.06(+1.01%)
Nov 27, 2018 6.036 6.122 6.036 6.110 567,349 +0.03(+0.51%)
Nov 26, 2018 6.122 6.128 6.073 6.079 732,031 -0.03(-0.50%)
Nov 23, 2018 6.097 6.146 6.085 6.110 295,780 +0.02(+0.30%)
Nov 21, 2018 6.091 6.091 6.091 0 -0.05(-0.80%)
Nov 20, 2018 6.146 6.183 6.128 6.140 589,892 -0.04(-0.60%)
Nov 19, 2018 6.159 6.208 6.153 6.177 460,951 +0.00(+0.00%)
Nov 16, 2018 6.153 6.183 6.128 6.177 658,590 +0.00(+0.00%)
Nov 15, 2018 6.196 6.220 6.153 6.177 456,446 -0.02(-0.40%)
Nov 14, 2018 6.220 6.257 6.189 6.202 318,908 -0.02(-0.30%)
Nov 13, 2018 6.220 6.263 6.208 6.220 275,300 -0.03(-0.49%)
Nov 12, 2018 6.263 6.312 6.239 6.251 950,596 -0.02(-0.29%)
Nov 09, 2018 6.128 6.279 6.128 6.269 1,563,990 +0.07(+1.09%)
Nov 08, 2018 6.196 6.251 6.177 6.202 325,623 -0.01(-0.20%)
Nov 07, 2018 6.208 6.239 6.183 6.214 370,065 +0.02(+0.30%)
Nov 06, 2018 6.128 6.226 6.128 6.196 568,177 +0.04(+0.70%)
Nov 05, 2018 6.128 6.174 6.128 6.153 416,083 +0.01(+0.20%)
Nov 02, 2018 6.226 6.233 6.140 6.140 699,590 -0.09(-1.48%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.