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 )

9.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2024 9.320 9.345 9.250 9.280 319,738 -0.06(-0.64%)
Apr 29, 2024 9.350 9.410 9.295 9.340 342,892 +0.02(+0.21%)
Apr 26, 2024 9.250 9.345 9.230 9.320 235,876 +0.08(+0.87%)
Apr 25, 2024 9.240 9.285 9.210 9.240 333,432 -0.01(-0.11%)
Apr 24, 2024 9.250 9.276 9.210 9.250 346,773 -0.01(-0.11%)
Apr 23, 2024 9.360 9.420 9.245 9.260 620,716 -0.06(-0.64%)
Apr 22, 2024 9.220 9.350 9.220 9.320 536,119 +0.13(+1.41%)
Apr 19, 2024 9.250 9.275 9.190 9.190 401,111 -0.06(-0.65%)
Apr 18, 2024 9.260 9.360 9.225 9.250 419,972 +0.03(+0.33%)
Apr 17, 2024 9.200 9.260 9.170 9.220 250,550 +0.04(+0.44%)
Apr 16, 2024 9.110 9.180 9.050 9.180 366,142 +0.05(+0.55%)
Apr 15, 2024 9.280 9.290 9.100 9.130 326,077 -0.04(-0.44%)
Apr 12, 2024 9.380 9.385 9.150 9.170 320,708 -0.24(-2.55%)
Apr 11, 2024 9.250 9.410 9.210 9.410 490,230 +0.15(+1.62%)
Apr 10, 2024 9.260 9.380 9.200 9.260 381,883 -0.12(-1.28%)
Apr 09, 2024 9.240 9.380 9.240 9.380 543,102 +0.12(+1.30%)
Apr 08, 2024 9.340 9.390 9.240 9.260 394,005 -0.04(-0.43%)
Apr 05, 2024 9.210 9.310 9.210 9.300 274,336 +0.10(+1.09%)
Apr 04, 2024 9.300 9.340 9.180 9.200 441,332 -0.05(-0.54%)
Apr 03, 2024 9.230 9.310 9.220 9.250 425,990 +0.02(+0.22%)
Apr 02, 2024 9.200 9.285 9.170 9.230 410,878 +0.00(+0.00%)
Apr 01, 2024 9.320 9.340 9.200 9.230 420,060 -0.07(-0.75%)
Mar 28, 2024 9.250 9.295 9.290 9.300 568,888 +0.12(+1.31%)
Mar 27, 2024 9.110 9.190 9.080 9.180 513,478 +0.09(+0.99%)
Mar 26, 2024 9.100 9.100 9.050 9.090 414,112 +0.06(+0.66%)
Mar 25, 2024 9.020 9.108 8.990 9.030 619,510 +0.00(+0.00%)
Mar 22, 2024 9.170 9.170 8.990 9.030 665,299 -0.12(-1.31%)
Mar 21, 2024 9.100 9.207 9.100 9.150 611,649 +0.09(+0.99%)
Mar 20, 2024 9.080 9.100 8.960 9.060 1,012,503 -0.05(-0.55%)
Mar 19, 2024 9.100 9.220 9.100 9.110 451,027 -0.06(-0.65%)
Mar 18, 2024 9.260 9.270 9.120 9.170 703,525 -0.06(-0.65%)
Mar 15, 2024 9.120 9.300 9.120 9.230 834,347 +0.09(+0.98%)
Mar 14, 2024 9.390 9.400 9.095 9.140 946,966 -0.26(-2.77%)
Mar 13, 2024 9.540 9.560 9.400 9.400 590,391 -0.16(-1.67%)
Mar 12, 2024 9.500 9.560 9.430 9.560 622,164 +0.11(+1.16%)
Mar 11, 2024 9.640 9.780 9.440 9.450 1,832,224 -0.24(-2.48%)
Mar 08, 2024 9.620 9.700 9.579 9.690 570,221 +0.10(+1.04%)
Mar 07, 2024 9.550 9.635 9.545 9.590 540,586 +0.05(+0.52%)
Mar 06, 2024 9.570 9.600 9.480 9.540 810,541 +0.14(+1.49%)
Mar 05, 2024 9.540 9.650 9.400 9.400 820,960 -0.16(-1.67%)
Mar 04, 2024 9.599 9.609 9.511 9.560 1,298,432 -0.01(-0.10%)
Mar 01, 2024 9.550 9.579 9.462 9.570 530,215 +0.03(+0.31%)
Feb 29, 2024 9.453 9.545 9.395 9.541 559,628 +0.10(+1.03%)
Feb 28, 2024 9.628 9.628 9.433 9.443 529,396 -0.18(-1.82%)
Feb 27, 2024 9.492 9.618 9.476 9.618 685,703 +0.13(+1.33%)
Feb 26, 2024 9.521 9.536 9.356 9.492 959,453 +0.12(+1.25%)
Feb 23, 2024 8.888 9.463 8.888 9.375 1,411,645 +0.44(+4.90%)
Feb 22, 2024 8.888 8.966 8.840 8.937 357,534 +0.08(+0.88%)
Feb 21, 2024 8.888 8.888 8.820 8.859 329,710 -0.01(-0.11%)
Feb 20, 2024 8.723 8.869 8.723 8.869 415,500 +0.11(+1.22%)
Feb 16, 2024 8.742 8.781 8.684 8.762 184,442 +0.02(+0.22%)
Feb 15, 2024 8.625 8.762 8.625 8.742 360,907 +0.15(+1.70%)
Feb 14, 2024 8.616 8.655 8.557 8.596 350,722 +0.00(+0.00%)
Feb 13, 2024 8.655 8.655 8.562 8.596 329,898 -0.08(-0.90%)
Feb 12, 2024 8.616 8.694 8.596 8.674 247,292 +0.08(+0.91%)
Feb 09, 2024 8.577 8.596 8.538 8.596 294,433 +0.05(+0.57%)
Feb 08, 2024 8.528 8.611 8.511 8.548 376,224 -0.03(-0.34%)
Feb 07, 2024 8.557 8.655 8.499 8.577 506,392 +0.07(+0.80%)
Feb 06, 2024 8.548 8.548 8.460 8.509 334,415 -0.04(-0.46%)
Feb 05, 2024 8.586 8.606 8.440 8.548 467,022 -0.08(-0.90%)
Feb 02, 2024 8.586 8.694 8.577 8.625 396,205 +0.01(+0.11%)
Feb 01, 2024 8.713 8.723 8.528 8.616 572,760 -0.13(-1.45%)
Jan 31, 2024 8.859 8.893 8.742 8.742 350,468 -0.15(-1.64%)
Jan 30, 2024 8.820 8.908 8.781 8.888 286,341 +0.04(+0.44%)
Jan 29, 2024 8.966 8.986 8.801 8.849 407,777 -0.13(-1.41%)
Jan 26, 2024 8.869 8.976 8.869 8.976 456,571 +0.14(+1.54%)
Jan 25, 2024 8.791 8.840 8.762 8.840 229,116 +0.07(+0.78%)
Jan 24, 2024 8.781 8.810 8.767 8.771 422,659 +0.00(+0.00%)
Jan 23, 2024 8.674 8.781 8.674 8.771 317,979 +0.12(+1.35%)
Jan 22, 2024 8.625 8.679 8.625 8.655 375,601 +0.05(+0.57%)
Jan 19, 2024 8.606 8.625 8.557 8.606 356,989 +0.03(+0.34%)
Jan 18, 2024 8.586 8.625 8.486 8.577 570,964 -0.05(-0.56%)
Jan 17, 2024 8.586 8.635 8.577 8.625 273,260 -0.01(-0.11%)
Jan 16, 2024 8.664 8.664 8.606 8.635 350,238 -0.02(-0.22%)
Jan 12, 2024 8.674 8.698 8.635 8.655 348,104 +0.04(+0.45%)
Jan 11, 2024 8.664 8.713 8.577 8.616 361,616 -0.07(-0.78%)
Jan 10, 2024 8.655 8.694 8.645 8.684 318,525 +0.03(+0.34%)
Jan 09, 2024 8.723 8.723 8.635 8.655 357,042 -0.07(-0.78%)
Jan 08, 2024 8.752 8.762 8.694 8.723 289,414 +0.01(+0.11%)
Jan 05, 2024 8.684 8.742 8.655 8.713 342,915 +0.01(+0.11%)
Jan 04, 2024 8.470 8.703 8.470 8.703 417,652 +0.23(+2.76%)
Jan 03, 2024 8.499 8.513 8.406 8.470 412,050 -0.09(-1.02%)
Jan 02, 2024 8.333 8.567 8.324 8.557 733,715 +0.20(+2.45%)
Dec 29, 2023 8.382 8.431 8.343 8.353 898,439 -0.03(-0.35%)
Dec 28, 2023 8.450 8.488 8.324 8.382 596,497 -0.07(-0.81%)
Dec 27, 2023 8.518 8.518 8.382 8.450 739,762 -0.01(-0.12%)
Dec 26, 2023 8.509 8.528 8.460 8.460 439,686 -0.02(-0.23%)
Dec 22, 2023 8.509 8.586 8.479 8.479 514,239 +0.00(+0.00%)
Dec 21, 2023 8.518 8.538 8.450 8.479 351,139 +0.00(+0.00%)
Dec 20, 2023 8.606 8.606 8.470 8.479 566,264 -0.18(-2.02%)
Dec 19, 2023 8.635 8.674 8.586 8.655 406,114 +0.07(+0.79%)
Dec 18, 2023 8.567 8.606 8.548 8.586 595,356 +0.03(+0.34%)
Dec 15, 2023 8.625 8.625 8.499 8.557 1,989,584 -0.01(-0.11%)
Dec 14, 2023 8.616 8.655 8.548 8.567 997,179 -0.02(-0.23%)
Dec 13, 2023 8.557 8.604 8.499 8.586 763,758 +0.02(+0.23%)
Dec 12, 2023 8.499 8.596 8.470 8.567 688,107 +0.07(+0.80%)
Dec 11, 2023 8.518 8.616 8.479 8.499 742,046 +0.01(+0.11%)
Dec 08, 2023 8.450 8.499 8.436 8.489 474,241 +0.06(+0.69%)
Dec 07, 2023 8.372 8.465 8.372 8.431 570,457 +0.03(+0.35%)
Dec 06, 2023 8.382 8.440 8.372 8.402 603,845 +0.02(+0.23%)
Dec 05, 2023 8.538 8.635 8.382 8.382 922,668 -0.16(-1.82%)
Dec 04, 2023 8.566 8.632 8.505 8.538 1,295,156 -0.03(-0.33%)
Dec 01, 2023 8.547 8.585 8.481 8.566 799,532 +0.04(+0.44%)
Nov 30, 2023 8.509 8.557 8.472 8.528 336,867 +0.04(+0.45%)
Nov 29, 2023 8.509 8.538 8.481 8.491 427,610 +0.05(+0.56%)
Nov 28, 2023 8.547 8.566 8.434 8.443 635,124 -0.08(-0.89%)
Nov 27, 2023 8.595 8.604 8.519 8.519 561,817 -0.06(-0.66%)
Nov 24, 2023 8.509 8.613 8.500 8.576 232,503 +0.09(+1.11%)
Nov 22, 2023 8.509 8.519 8.462 8.481 297,400 +0.02(+0.22%)
Nov 21, 2023 8.443 8.500 8.443 8.462 359,974 +0.00(+0.00%)
Nov 20, 2023 8.453 8.500 8.424 8.462 401,232 +0.01(+0.11%)
Nov 17, 2023 8.453 8.481 8.377 8.453 349,012 +0.09(+1.02%)
Nov 16, 2023 8.453 8.500 8.368 8.368 398,693 -0.07(-0.78%)
Nov 15, 2023 8.481 8.519 8.405 8.434 449,914 -0.03(-0.34%)
Nov 14, 2023 8.387 8.462 8.301 8.462 548,288 +0.20(+2.40%)
Nov 13, 2023 8.368 8.377 8.093 8.264 1,146,407 -0.19(-2.24%)
Nov 10, 2023 8.878 8.878 8.433 8.453 831,730 -0.43(-4.79%)
Nov 09, 2023 8.812 8.954 8.784 8.878 520,767 +0.09(+0.97%)
Nov 08, 2023 8.727 8.793 8.699 8.793 332,714 +0.06(+0.65%)
Nov 07, 2023 8.727 8.746 8.632 8.736 343,552 -0.01(-0.11%)
Nov 06, 2023 8.784 8.784 8.651 8.746 317,960 -0.04(-0.43%)
Nov 03, 2023 8.727 8.812 8.717 8.784 338,917 +0.11(+1.31%)
Nov 02, 2023 8.557 8.670 8.557 8.670 366,372 +0.19(+2.23%)
Nov 01, 2023 8.387 8.509 8.387 8.481 368,983 +0.12(+1.47%)
Oct 31, 2023 8.339 8.462 8.301 8.358 316,831 +0.05(+0.57%)
Oct 30, 2023 8.245 8.358 8.245 8.311 280,117 +0.12(+1.50%)
Oct 27, 2023 8.273 8.301 8.131 8.188 283,767 -0.09(-1.03%)
Oct 26, 2023 8.207 8.330 8.207 8.273 276,298 +0.02(+0.23%)
Oct 25, 2023 8.320 8.363 8.221 8.254 488,363 -0.08(-0.91%)
Oct 24, 2023 8.349 8.429 8.330 8.330 423,697 -0.01(-0.11%)
Oct 23, 2023 8.358 8.405 8.273 8.339 381,717 -0.02(-0.23%)
Oct 20, 2023 8.405 8.434 8.278 8.358 489,944 -0.06(-0.67%)
Oct 19, 2023 8.509 8.509 8.387 8.415 327,017 -0.08(-0.89%)
Oct 18, 2023 8.557 8.604 8.491 8.491 284,117 -0.09(-0.99%)
Oct 17, 2023 8.632 8.642 8.500 8.576 629,626 -0.07(-0.77%)
Oct 16, 2023 8.500 8.670 8.500 8.642 580,145 +0.16(+1.90%)
Oct 13, 2023 8.509 8.556 8.453 8.481 313,577 -0.03(-0.33%)
Oct 12, 2023 8.566 8.575 8.424 8.509 385,452 -0.05(-0.55%)
Oct 11, 2023 8.519 8.566 8.491 8.557 385,234 +0.07(+0.78%)
Oct 10, 2023 8.566 8.580 8.467 8.491 404,353 -0.03(-0.33%)
Oct 09, 2023 8.462 8.585 8.462 8.519 560,671 +0.05(+0.56%)
Oct 06, 2023 8.557 8.557 8.434 8.472 510,994 -0.08(-0.88%)
Oct 05, 2023 8.434 8.575 8.424 8.547 852,279 +0.09(+1.12%)
Oct 04, 2023 8.169 8.453 8.169 8.453 1,273,919 +0.30(+3.71%)
Oct 03, 2023 8.226 8.264 8.079 8.150 511,204 -0.13(-1.60%)
Oct 02, 2023 8.500 8.500 8.264 8.283 411,452 -0.14(-1.68%)
Sep 29, 2023 8.500 8.527 8.424 8.424 365,134 +0.00(+0.00%)
Sep 28, 2023 8.311 8.472 8.311 8.424 551,089 +0.14(+1.71%)
Sep 27, 2023 8.235 8.311 8.235 8.283 301,157 +0.08(+0.92%)
Sep 26, 2023 8.226 8.283 8.188 8.207 338,327 -0.06(-0.69%)
Sep 25, 2023 8.320 8.273 8.235 8.264 379,746 -0.06(-0.68%)
Sep 22, 2023 8.301 8.368 8.273 8.320 276,340 +0.07(+0.80%)
Sep 21, 2023 8.349 8.349 8.245 8.254 310,630 -0.17(-2.02%)
Sep 20, 2023 8.462 8.509 8.415 8.424 326,223 -0.04(-0.45%)
Sep 19, 2023 8.443 8.481 8.424 8.462 239,065 +0.02(+0.22%)
Sep 18, 2023 8.443 8.467 8.397 8.443 231,204 +0.03(+0.34%)
Sep 15, 2023 8.453 8.472 8.410 8.415 365,610 -0.04(-0.45%)
Sep 14, 2023 8.472 8.547 8.453 8.453 534,273 +0.04(+0.45%)
Sep 13, 2023 8.491 8.500 8.396 8.415 426,296 -0.04(-0.45%)
Sep 12, 2023 8.481 8.509 8.434 8.453 565,262 -0.03(-0.33%)
Sep 11, 2023 8.415 8.509 8.396 8.481 408,051 +0.07(+0.79%)
Sep 08, 2023 8.311 8.424 8.283 8.415 363,079 +0.11(+1.37%)
Sep 07, 2023 8.273 8.316 8.245 8.301 501,863 -0.01(-0.11%)
Sep 06, 2023 8.387 8.424 8.292 8.311 577,697 -0.09(-1.12%)
Sep 05, 2023 8.566 8.566 8.387 8.405 955,633 -0.18(-2.09%)
Sep 01, 2023 8.594 8.613 8.544 8.585 1,196,050 +0.06(+0.65%)
Aug 31, 2023 8.594 8.594 8.530 8.530 989,408 -0.01(-0.11%)
Aug 30, 2023 8.576 8.594 8.512 8.539 1,338,831 +0.01(+0.11%)
Aug 29, 2023 8.548 8.557 8.498 8.530 793,547 +0.06(+0.65%)
Aug 28, 2023 8.484 8.512 8.447 8.475 1,066,184 +0.06(+0.66%)
Aug 25, 2023 8.410 8.492 8.374 8.420 736,573 +0.05(+0.55%)
Aug 24, 2023 8.374 8.452 8.374 8.374 470,543 +0.00(+0.00%)
Aug 23, 2023 8.374 8.475 8.364 8.374 837,789 +0.06(+0.66%)
Aug 22, 2023 8.401 8.438 8.319 8.319 537,729 -0.06(-0.77%)
Aug 21, 2023 8.438 8.484 8.374 8.383 669,281 -0.03(-0.33%)
Aug 18, 2023 8.355 8.479 8.346 8.410 537,720 +0.03(+0.33%)
Aug 17, 2023 8.466 8.507 8.374 8.383 391,909 -0.11(-1.30%)
Aug 16, 2023 8.300 8.512 8.300 8.493 795,589 +0.19(+2.33%)
Aug 15, 2023 8.273 8.341 8.245 8.300 345,368 -0.04(-0.44%)
Aug 14, 2023 8.401 8.489 8.319 8.337 783,286 -0.06(-0.66%)
Aug 11, 2023 8.291 8.401 8.254 8.392 741,929 +0.16(+1.90%)
Aug 10, 2023 8.024 8.346 7.914 8.236 983,934 +0.38(+4.80%)
Aug 09, 2023 7.822 7.886 7.785 7.859 481,881 +0.07(+0.94%)
Aug 08, 2023 7.721 7.795 7.602 7.785 419,385 -0.01(-0.12%)
Aug 07, 2023 7.749 7.841 7.730 7.795 441,175 +0.05(+0.59%)
Aug 04, 2023 7.684 7.781 7.648 7.749 266,022 +0.08(+1.08%)
Aug 03, 2023 7.657 7.684 7.611 7.666 226,114 +0.00(+0.00%)
Aug 02, 2023 7.629 7.684 7.583 7.666 322,635 +0.01(+0.12%)
Aug 01, 2023 7.684 7.707 7.638 7.657 328,708 -0.02(-0.24%)
Jul 31, 2023 7.684 7.693 7.638 7.675 397,407 +0.03(+0.36%)
Jul 28, 2023 7.620 7.666 7.592 7.648 431,496 +0.05(+0.60%)
Jul 27, 2023 7.565 7.648 7.565 7.602 785,846 +0.06(+0.85%)
Jul 26, 2023 7.454 7.556 7.454 7.537 415,934 +0.11(+1.49%)
Jul 25, 2023 7.491 7.537 7.427 7.427 570,533 -0.03(-0.37%)
Jul 24, 2023 7.409 7.491 7.399 7.454 433,557 +0.06(+0.75%)
Jul 21, 2023 7.381 7.418 7.326 7.399 393,034 +0.09(+1.26%)
Jul 20, 2023 7.372 7.422 7.298 7.307 783,639 -0.06(-0.75%)
Jul 19, 2023 7.381 7.436 7.353 7.363 449,349 +0.00(+0.00%)
Jul 18, 2023 7.298 7.390 7.280 7.363 542,359 +0.08(+1.14%)
Jul 17, 2023 7.261 7.298 7.229 7.280 383,281 +0.02(+0.25%)
Jul 14, 2023 7.234 7.289 7.188 7.261 433,694 +0.03(+0.38%)
Jul 13, 2023 7.170 7.243 7.165 7.234 491,723 +0.06(+0.90%)
Jul 12, 2023 7.151 7.188 7.087 7.170 480,931 +0.09(+1.30%)
Jul 11, 2023 7.096 7.142 7.068 7.078 1,337,109 +0.01(+0.13%)
Jul 10, 2023 7.160 7.179 7.050 7.068 419,182 -0.03(-0.39%)
Jul 07, 2023 7.013 7.128 7.013 7.096 401,900 +0.06(+0.92%)
Jul 06, 2023 7.105 7.124 6.986 7.032 500,608 -0.15(-2.05%)
Jul 05, 2023 7.216 7.252 7.179 7.179 374,346 -0.06(-0.89%)
Jul 03, 2023 7.216 7.259 7.193 7.243 150,293 +0.04(+0.51%)
Jun 30, 2023 7.252 7.289 7.188 7.206 353,700 -0.03(-0.38%)
Jun 29, 2023 7.206 7.261 7.206 7.234 194,199 +0.03(+0.38%)
Jun 28, 2023 7.179 7.243 7.142 7.206 281,881 +0.04(+0.51%)
Jun 27, 2023 7.105 7.206 7.082 7.170 370,383 +0.08(+1.17%)
Jun 26, 2023 6.986 7.110 6.986 7.087 358,063 +0.08(+1.18%)
Jun 23, 2023 6.995 7.041 6.965 7.004 425,494 -0.08(-1.17%)
Jun 22, 2023 7.105 7.124 7.064 7.087 306,891 -0.05(-0.64%)
Jun 21, 2023 7.114 7.170 7.078 7.133 293,772 +0.01(+0.13%)
Jun 20, 2023 7.105 7.193 7.105 7.124 533,789 +0.02(+0.26%)
Jun 16, 2023 7.363 7.399 7.096 7.105 1,215,465 -0.26(-3.50%)
Jun 15, 2023 7.252 7.381 7.225 7.363 793,369 +0.95(+14.76%)
May 08, 2023 6.416 6.482 6.380 6.416 669,389 -0.02(-0.28%)
May 05, 2023 6.469 6.566 6.176 6.434 966,466 -0.04(-0.68%)
May 04, 2023 6.531 6.567 6.434 6.478 814,308 -0.12(-1.75%)
May 03, 2023 6.629 6.697 6.584 6.593 547,388 -0.03(-0.40%)
May 02, 2023 6.700 6.743 6.540 6.620 535,688 -0.12(-1.71%)
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.