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 )

9.915 +0.065 (+0.66%)
Streaming Delayed Price Updated: 12:45 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 (%)
Mar 31, 2022 8.056 8.150 8.052 8.056 812,435 -0.01(-0.10%)
Mar 30, 2022 8.087 8.103 8.025 8.064 837,218 -0.05(-0.58%)
Mar 29, 2022 8.056 8.220 8.025 8.111 1,118,166 +0.06(+0.77%)
Mar 28, 2022 8.072 8.150 7.986 8.048 1,176,469 -0.06(-0.77%)
Mar 25, 2022 8.017 8.220 8.017 8.111 868,475 +0.09(+1.17%)
Mar 24, 2022 8.080 8.095 7.986 8.017 887,510 +0.01(+0.10%)
Mar 23, 2022 8.072 8.103 8.002 8.009 859,134 -0.09(-1.15%)
Mar 22, 2022 8.142 8.207 8.064 8.103 880,959 -0.04(-0.48%)
Mar 21, 2022 7.947 8.198 7.947 8.142 938,860 +0.23(+2.85%)
Mar 18, 2022 7.916 7.986 7.893 7.916 1,712,300 -0.02(-0.29%)
Mar 17, 2022 7.861 7.994 7.858 7.939 1,124,212 +0.09(+1.19%)
Mar 16, 2022 7.893 8.002 7.799 7.846 1,516,517 -0.04(-0.49%)
Mar 15, 2022 7.947 8.083 7.877 7.885 1,107,222 -0.02(-0.20%)
Mar 14, 2022 7.916 8.072 7.815 7.900 1,344,147 +0.00(+0.00%)
Mar 11, 2022 7.932 7.947 7.799 7.900 1,404,078 +0.01(+0.10%)
Mar 10, 2022 7.877 8.080 7.659 7.893 1,990,791 -0.14(-1.75%)
Mar 09, 2022 8.126 8.173 7.939 8.033 1,516,290 -0.02(-0.29%)
Mar 08, 2022 8.157 8.243 7.885 8.056 1,764,960 -0.06(-0.77%)
Mar 07, 2022 8.578 8.586 8.087 8.119 3,023,551 -0.22(-2.62%)
Mar 04, 2022 8.485 8.529 8.298 8.337 1,014,075 -0.12(-1.47%)
Mar 03, 2022 8.469 8.500 8.407 8.461 191,767 +0.02(+0.18%)
Mar 02, 2022 8.383 8.500 8.383 8.446 198,118 +0.06(+0.74%)
Mar 01, 2022 8.477 8.508 8.259 8.383 302,393 -0.08(-0.92%)
Feb 28, 2022 8.446 8.477 8.368 8.461 220,461 +0.00(+0.00%)
Feb 25, 2022 8.500 8.481 8.337 8.461 218,131 +0.02(+0.18%)
Feb 24, 2022 8.235 8.563 8.165 8.446 483,576 -0.01(-0.09%)
Feb 23, 2022 8.493 8.563 8.376 8.454 228,199 +0.06(+0.74%)
Feb 22, 2022 8.376 8.508 8.337 8.391 248,561 -0.02(-0.28%)
Feb 18, 2022 8.415 0 -0.09(-1.10%)
Feb 17, 2022 8.531 8.531 8.415 8.508 108,214 -0.02(-0.27%)
Feb 16, 2022 8.438 8.555 8.352 8.531 131,687 +0.12(+1.48%)
Feb 15, 2022 8.454 8.477 8.321 8.407 329,657 -0.02(-0.28%)
Feb 14, 2022 8.438 8.499 8.369 8.430 215,259 -0.02(-0.27%)
Feb 11, 2022 8.545 8.606 8.423 8.453 306,567 -0.07(-0.81%)
Feb 10, 2022 8.506 8.575 8.499 8.522 185,798 +0.02(+0.27%)
Feb 09, 2022 8.529 8.568 8.476 8.499 147,121 -0.03(-0.36%)
Feb 08, 2022 8.560 8.583 8.522 8.529 169,568 -0.02(-0.18%)
Feb 07, 2022 8.560 8.590 8.529 8.545 235,842 +0.01(+0.09%)
Feb 04, 2022 8.484 8.537 8.430 8.537 149,722 +0.09(+1.08%)
Feb 03, 2022 8.522 8.423 8.445 140,984 -0.08(-0.98%)
Feb 02, 2022 8.392 8.552 8.371 8.529 319,172 +0.16(+1.91%)
Feb 01, 2022 8.300 8.392 8.240 8.369 164,523 +0.10(+1.20%)
Jan 31, 2022 8.133 8.289 8.270 146,736 +0.08(+1.03%)
Jan 28, 2022 8.163 8.209 8.102 8.186 109,663 +0.01(+0.09%)
Jan 27, 2022 8.194 8.293 8.163 8.178 186,788 -0.02(-0.28%)
Jan 26, 2022 8.201 8.293 8.148 8.201 176,448 +0.02(+0.28%)
Jan 25, 2022 8.011 8.201 7.972 8.178 173,182 +0.12(+1.52%)
Jan 24, 2022 8.064 8.087 7.782 8.056 473,520 -0.04(-0.47%)
Jan 21, 2022 8.125 8.392 8.087 8.095 400,353 -0.05(-0.56%)
Jan 20, 2022 8.232 8.247 8.133 8.140 227,180 -0.08(-1.02%)
Jan 19, 2022 8.285 8.304 8.178 8.224 186,287 -0.08(-1.01%)
Jan 18, 2022 8.323 8.407 8.293 8.308 172,103 -0.02(-0.18%)
Jan 14, 2022 8.323 0 -0.11(-1.27%)
Jan 13, 2022 8.476 8.499 8.400 8.430 121,742 -0.05(-0.54%)
Jan 12, 2022 8.476 8.537 8.430 8.476 152,937 +0.00(+0.00%)
Jan 11, 2022 8.461 8.491 8.400 8.476 157,702 +0.05(+0.54%)
Jan 10, 2022 8.445 8.461 8.403 8.430 130,849 +0.00(+0.00%)
Jan 07, 2022 8.407 8.445 8.369 8.430 134,277 +0.04(+0.45%)
Jan 06, 2022 8.430 8.458 8.331 8.392 172,908 +0.02(+0.18%)
Jan 05, 2022 8.476 8.499 8.362 8.377 176,008 -0.06(-0.72%)
Jan 04, 2022 8.445 8.484 8.407 8.438 219,436 +0.05(+0.55%)
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.