Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Barings BDC, Inc. Common Stock (NY:BBDC)

8.960 +0.010 (+0.11%)

Official Closing Price Updated: 4:10 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	9.050	9.050	8.861	8.950	1,022,219	-0.08(-0.89%)
Dec 12, 2025	9.000	9.080	9.000	9.030	494,791	+0.03(+0.33%)
Dec 11, 2025	9.000	9.090	8.990	9.000	1,334,089	+0.02(+0.22%)
Dec 10, 2025	8.990	9.065	8.940	8.980	757,723	-0.01(-0.11%)
Dec 09, 2025	8.890	9.036	8.890	8.990	753,750	+0.07(+0.78%)
Dec 08, 2025	8.870	8.950	8.820	8.920	629,008	+0.05(+0.56%)
Dec 05, 2025	8.740	8.920	8.740	8.870	780,394	+0.09(+1.03%)
Dec 04, 2025	8.680	8.800	8.620	8.780	1,098,987	+0.05(+0.57%)
Dec 03, 2025	8.690	8.740	8.630	8.730	1,056,222	-0.24(-2.68%)
Dec 02, 2025	9.080	9.090	8.912	8.970	843,521	-0.05(-0.55%)
Dec 01, 2025	9.100	9.120	9.010	9.020	792,223	-0.13(-1.42%)
Nov 28, 2025	9.120	9.165	9.100	9.150	388,341	+0.09(+0.99%)
Nov 26, 2025	9.000	9.115	8.980	9.060	422,661	+0.09(+1.00%)
Nov 25, 2025	8.940	8.980	8.810	8.970	852,544	+0.10(+1.13%)
Nov 24, 2025	8.900	8.935	8.800	8.870	945,573	+0.00(+0.00%)
Nov 21, 2025	8.730	8.920	8.730	8.870	834,462	+0.15(+1.72%)
Nov 20, 2025	8.800	8.847	8.700	8.720	373,831	-0.02(-0.23%)
Nov 19, 2025	8.700	8.810	8.680	8.740	620,271	+0.04(+0.46%)
Nov 18, 2025	8.710	8.745	8.612	8.700	617,645	-0.03(-0.34%)
Nov 17, 2025	8.920	8.920	8.730	8.730	604,963	-0.21(-2.35%)
Nov 14, 2025	8.950	8.955	8.840	8.940	377,673	+0.00(+0.00%)
Nov 13, 2025	8.950	8.990	8.883	8.940	489,062	-0.01(-0.11%)
Nov 12, 2025	8.940	9.010	8.910	8.950	383,799	+0.03(+0.34%)
Nov 11, 2025	8.880	8.960	8.840	8.920	402,747	+0.06(+0.68%)
Nov 10, 2025	8.930	9.000	8.790	8.860	934,401	-0.10(-1.12%)
Nov 07, 2025	9.060	9.120	8.850	8.960	819,557	-0.04(-0.44%)
Nov 06, 2025	9.120	9.130	8.970	9.000	476,098	-0.06(-0.66%)
Nov 05, 2025	9.030	9.065	8.940	9.060	555,018	+0.03(+0.33%)
Nov 04, 2025	8.960	9.065	8.918	9.030	340,390	+0.03(+0.33%)
Nov 03, 2025	9.000	9.050	8.880	9.000	351,535	+0.00(+0.00%)
Oct 31, 2025	8.910	9.070	8.860	9.000	344,997	+0.07(+0.78%)
Oct 30, 2025	8.990	9.010	8.835	8.930	563,903	-0.11(-1.22%)
Oct 29, 2025	9.150	9.210	9.010	9.040	433,168	-0.11(-1.20%)
Oct 28, 2025	9.050	9.210	9.050	9.150	503,568	+0.11(+1.22%)
Oct 27, 2025	8.940	9.060	8.940	9.040	455,731	+0.11(+1.23%)
Oct 24, 2025	8.880	8.955	8.870	8.930	342,988	+0.08(+0.90%)
Oct 23, 2025	8.770	8.880	8.734	8.850	438,284	+0.09(+1.03%)
Oct 22, 2025	8.720	8.775	8.660	8.760	357,416	+0.04(+0.46%)
Oct 21, 2025	8.620	8.790	8.620	8.720	437,062	+0.10(+1.16%)
Oct 20, 2025	8.580	8.640	8.540	8.620	375,037	+0.03(+0.35%)
Oct 17, 2025	8.540	8.660	8.520	8.590	524,777	+0.01(+0.12%)
Oct 16, 2025	8.770	8.810	8.575	8.580	472,489	-0.18(-2.05%)
Oct 15, 2025	8.810	8.970	8.700	8.760	539,103	-0.02(-0.23%)
Oct 14, 2025	8.650	8.810	8.560	8.780	610,150	+0.13(+1.50%)
Oct 13, 2025	8.460	8.680	8.400	8.650	592,247	+0.24(+2.85%)
Oct 10, 2025	8.440	8.549	8.390	8.410	662,025	-0.04(-0.47%)
Oct 09, 2025	8.600	8.640	8.415	8.450	748,218	-0.08(-0.94%)
Oct 08, 2025	8.540	8.660	8.480	8.530	824,187	+0.04(+0.47%)
Oct 07, 2025	8.570	8.600	8.450	8.490	684,950	-0.08(-0.93%)
Oct 06, 2025	8.630	8.680	8.530	8.570	657,903	-0.04(-0.46%)
Oct 03, 2025	8.750	8.750	8.580	8.610	436,857	-0.09(-1.03%)
Oct 02, 2025	8.630	8.758	8.603	8.700	358,345	+0.06(+0.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Barings BDC, Inc. Common Stock (NY:BBDC)

Historical Prices