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)

9.090 -0.030 (-0.33%)

Official Closing Price Updated: 7:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	9.130	9.150	9.010	9.090	413,234	-0.03(-0.33%)
Jan 29, 2026	9.080	9.140	9.015	9.120	422,260	+0.07(+0.77%)
Jan 28, 2026	9.110	9.190	9.040	9.050	297,512	-0.06(-0.66%)
Jan 27, 2026	9.080	9.210	9.080	9.110	281,154	+0.00(+0.00%)
Jan 26, 2026	9.170	9.170	9.005	9.110	459,766	-0.04(-0.44%)
Jan 23, 2026	9.220	9.240	9.150	9.150	233,444	-0.08(-0.87%)
Jan 22, 2026	9.310	9.310	9.225	9.230	567,016	-0.01(-0.11%)
Jan 21, 2026	9.130	9.250	9.130	9.240	654,039	+0.11(+1.20%)
Jan 20, 2026	9.060	9.170	9.000	9.130	721,948	-0.09(-0.98%)
Jan 16, 2026	9.250	9.290	9.185	9.220	445,119	-0.06(-0.65%)
Jan 15, 2026	9.220	9.320	9.170	9.280	424,079	+0.05(+0.54%)
Jan 14, 2026	9.050	9.250	9.025	9.230	300,160	+0.17(+1.88%)
Jan 13, 2026	9.170	9.240	9.035	9.060	419,577	-0.11(-1.20%)
Jan 12, 2026	9.150	9.220	9.150	9.170	319,729	+0.01(+0.11%)
Jan 09, 2026	9.250	9.280	9.160	9.160	329,416	-0.04(-0.43%)
Jan 08, 2026	8.940	9.255	8.910	9.200	696,766	+0.28(+3.14%)
Jan 07, 2026	9.130	9.130	8.880	8.920	568,911	-0.21(-2.30%)
Jan 06, 2026	9.220	9.260	9.055	9.130	678,380	-0.12(-1.30%)
Jan 05, 2026	9.270	9.395	9.240	9.250	665,039	+0.01(+0.11%)
Jan 02, 2026	9.200	9.320	9.155	9.240	889,885	+0.06(+0.65%)
Dec 31, 2025	9.050	9.240	9.050	9.180	1,019,522	+0.13(+1.44%)
Dec 30, 2025	8.980	9.085	8.960	9.050	677,031	+0.04(+0.44%)
Dec 29, 2025	8.990	9.055	8.990	9.010	699,986	+0.04(+0.45%)
Dec 26, 2025	8.880	8.970	8.880	8.970	500,345	+0.12(+1.36%)
Dec 24, 2025	8.750	8.870	8.722	8.850	480,439	+0.05(+0.57%)
Dec 23, 2025	8.800	8.880	8.785	8.800	695,311	-0.03(-0.34%)
Dec 22, 2025	8.860	8.900	8.800	8.830	697,789	-0.03(-0.34%)
Dec 19, 2025	8.960	8.980	8.840	8.860	2,436,967	-0.12(-1.34%)
Dec 18, 2025	8.960	9.015	8.875	8.980	967,187	+0.03(+0.34%)
Dec 17, 2025	8.960	9.040	8.940	8.950	686,649	-0.01(-0.11%)
Dec 16, 2025	8.950	9.000	8.890	8.960	705,381	+0.01(+0.11%)
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	+0.02(+0.23%)
Dec 02, 2025	8.817	8.827	8.654	8.710	868,700	-0.05(-0.55%)

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