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 )

10.05 +0.06 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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 +0.13(+1.78%)
Jun 14, 2023 7.326 7.326 7.220 7.234 706,183 -0.03(-0.38%)
Jun 13, 2023 7.289 7.305 7.234 7.261 453,527 +0.01(+0.13%)
Jun 12, 2023 7.170 7.326 7.170 7.252 999,456 +0.07(+1.02%)
Jun 09, 2023 7.151 7.197 7.151 7.179 427,811 +0.04(+0.51%)
Jun 08, 2023 7.096 7.170 7.096 7.142 513,419 +0.05(+0.65%)
Jun 07, 2023 7.059 7.128 7.032 7.096 418,714 +0.06(+0.78%)
Jun 06, 2023 7.068 7.105 6.995 7.041 509,104 -0.03(-0.39%)
Jun 05, 2023 7.149 7.166 7.060 7.068 1,019,736 -0.02(-0.25%)
Jun 02, 2023 7.104 7.104 6.962 7.086 619,056 +0.04(+0.51%)
Jun 01, 2023 7.095 7.095 7.025 7.051 459,087 -0.02(-0.25%)
May 31, 2023 7.068 7.104 7.037 7.068 445,340 -0.01(-0.13%)
May 30, 2023 7.077 7.131 7.033 7.077 448,274 +0.04(+0.51%)
May 26, 2023 6.997 7.093 6.997 7.042 442,286 +0.06(+0.89%)
May 25, 2023 6.944 7.055 6.944 6.979 443,542 -0.01(-0.13%)
May 24, 2023 6.953 7.005 6.944 6.988 324,527 -0.03(-0.38%)
May 23, 2023 7.042 7.086 6.997 7.015 315,015 -0.01(-0.13%)
May 22, 2023 7.033 7.067 6.980 7.024 502,717 +0.04(+0.51%)
May 19, 2023 6.988 7.024 6.971 6.988 529,705 +0.04(+0.64%)
May 18, 2023 6.846 6.957 6.828 6.944 880,575 +0.17(+2.50%)
May 17, 2023 6.748 6.801 6.721 6.775 410,713 +0.06(+0.93%)
May 16, 2023 6.677 6.766 6.677 6.712 593,281 +0.07(+1.07%)
May 15, 2023 6.588 6.695 6.583 6.641 519,017 +0.10(+1.50%)
May 12, 2023 6.588 6.606 6.525 6.543 389,393 -0.02(-0.27%)
May 11, 2023 6.401 6.574 6.401 6.561 483,032 +0.12(+1.80%)
May 10, 2023 6.436 6.454 6.384 6.445 705,036 +0.04(+0.70%)
May 09, 2023 6.383 6.454 6.365 6.401 415,635 -0.04(-0.55%)
May 08, 2023 6.436 6.503 6.401 6.436 667,252 -0.02(-0.28%)
May 05, 2023 6.490 6.587 6.196 6.454 963,380 -0.04(-0.68%)
May 04, 2023 6.552 6.588 6.454 6.499 811,708 -0.12(-1.75%)
May 03, 2023 6.650 6.718 6.606 6.614 545,641 -0.03(-0.40%)
May 02, 2023 6.721 6.765 6.561 6.641 533,977 -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.