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 )

9.660 -0.120 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2022 6.874 6.984 6.849 6.866 677,170 -0.07(-0.97%)
Dec 29, 2022 6.832 6.959 6.807 6.933 681,284 +0.11(+1.60%)
Dec 28, 2022 6.908 6.966 6.824 6.824 555,697 -0.14(-2.06%)
Dec 27, 2022 6.984 7.051 6.900 6.967 747,897 +0.02(+0.24%)
Dec 23, 2022 6.916 6.967 6.866 6.950 713,093 +0.04(+0.61%)
Dec 22, 2022 6.841 6.925 6.756 6.908 708,043 +0.07(+0.99%)
Dec 21, 2022 6.908 6.974 6.824 6.841 987,134 -0.02(-0.25%)
Dec 20, 2022 6.841 6.933 6.815 6.857 717,837 -0.01(-0.12%)
Dec 19, 2022 6.908 6.963 6.841 6.866 527,036 -0.06(-0.85%)
Dec 16, 2022 7.051 7.119 6.832 6.925 1,533,705 -0.23(-3.18%)
Dec 15, 2022 7.169 7.203 7.110 7.152 564,859 -0.10(-1.39%)
Dec 14, 2022 7.363 7.388 7.199 7.253 712,928 -0.08(-1.15%)
Dec 13, 2022 7.413 7.472 7.312 7.338 560,948 +0.05(+0.69%)
Dec 12, 2022 7.262 7.321 7.245 7.287 474,670 +0.03(+0.35%)
Dec 09, 2022 7.237 7.325 7.207 7.262 321,211 +0.01(+0.12%)
Dec 08, 2022 7.237 7.329 7.220 7.253 643,318 +0.02(+0.23%)
Dec 07, 2022 7.253 7.346 7.228 7.237 582,141 -0.04(-0.58%)
Dec 06, 2022 7.397 7.432 7.211 7.279 745,297 -0.13(-1.82%)
Dec 05, 2022 7.545 7.545 7.382 7.413 825,069 -0.11(-1.53%)
Dec 02, 2022 7.504 7.569 7.422 7.528 537,692 -0.02(-0.33%)
Dec 01, 2022 7.537 7.610 7.537 7.553 462,359 +0.02(+0.22%)
Nov 30, 2022 7.446 7.545 7.360 7.537 536,505 +0.04(+0.55%)
Nov 29, 2022 7.463 7.537 7.438 7.495 496,941 +0.06(+0.77%)
Nov 28, 2022 7.487 7.585 7.413 7.438 553,762 -0.11(-1.41%)
Nov 25, 2022 7.479 7.569 7.471 7.545 190,667 +0.07(+0.88%)
Nov 23, 2022 7.545 7.610 7.463 7.479 376,491 -0.11(-1.51%)
Nov 22, 2022 7.520 7.607 7.495 7.594 524,230 +0.15(+1.98%)
Nov 21, 2022 7.348 7.455 7.340 7.446 551,466 +0.07(+1.00%)
Nov 18, 2022 7.422 7.442 7.364 7.372 261,894 -0.02(-0.33%)
Nov 17, 2022 7.290 7.405 7.290 7.397 266,622 +0.02(+0.22%)
Nov 16, 2022 7.422 7.490 7.372 7.381 434,371 +0.00(+0.00%)
Nov 15, 2022 7.282 7.545 7.266 7.381 698,640 +0.21(+2.86%)
Nov 14, 2022 7.290 7.389 7.159 7.176 846,651 -0.34(-4.48%)
Nov 11, 2022 7.438 7.578 7.397 7.512 478,995 +0.05(+0.66%)
Nov 10, 2022 7.413 7.569 7.405 7.463 541,473 +0.16(+2.25%)
Nov 09, 2022 7.331 7.504 7.299 7.299 308,645 -0.09(-1.22%)
Nov 08, 2022 7.545 7.545 7.372 7.389 400,130 -0.10(-1.31%)
Nov 07, 2022 7.381 7.528 7.381 7.487 611,763 +0.14(+1.90%)
Nov 04, 2022 7.282 7.467 7.266 7.348 456,668 +0.15(+2.05%)
Nov 03, 2022 7.233 7.282 7.167 7.200 354,477 -0.11(-1.46%)
Nov 02, 2022 7.258 7.307 491,511 +0.03(+0.45%)
Nov 01, 2022 7.389 7.389 7.241 7.274 228,523 -0.03(-0.45%)
Oct 31, 2022 7.331 7.393 7.274 7.307 354,569 -0.07(-0.89%)
Oct 28, 2022 7.249 7.396 7.208 7.372 512,098 +0.14(+1.93%)
Oct 27, 2022 7.208 7.331 7.200 7.233 382,425 +0.04(+0.57%)
Oct 26, 2022 7.200 7.307 7.176 7.192 396,104 -0.03(-0.45%)
Oct 25, 2022 6.971 7.258 6.946 7.225 361,700 +0.31(+4.51%)
Oct 24, 2022 6.782 6.995 6.782 6.913 784,826 +0.08(+1.20%)
Oct 21, 2022 6.856 6.860 6.733 6.831 525,614 -0.01(-0.12%)
Oct 20, 2022 6.848 6.978 6.839 6.839 412,762 -0.05(-0.71%)
Oct 19, 2022 6.897 6.967 6.864 6.889 536,141 -0.03(-0.47%)
Oct 18, 2022 6.987 7.094 6.889 6.921 441,152 +0.03(+0.48%)
Oct 17, 2022 6.889 6.999 6.839 6.889 486,267 +0.11(+1.57%)
Oct 14, 2022 6.774 6.942 6.766 6.782 542,326 +0.04(+0.61%)
Oct 13, 2022 6.569 6.790 6.470 6.741 628,192 +0.11(+1.73%)
Oct 12, 2022 6.643 6.671 6.552 6.626 366,681 +0.00(+0.00%)
Oct 11, 2022 6.610 6.683 6.536 6.626 473,232 +0.02(+0.25%)
Oct 10, 2022 6.716 6.757 6.602 6.610 490,828 -0.11(-1.59%)
Oct 07, 2022 6.856 6.872 6.692 6.716 502,780 -0.18(-2.62%)
Oct 06, 2022 6.954 7.044 6.889 6.897 378,279 -0.09(-1.29%)
Oct 05, 2022 7.077 7.077 6.872 6.987 629,687 -0.18(-2.52%)
Oct 04, 2022 6.905 7.167 6.889 7.167 522,819 +0.35(+5.17%)
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.