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

  • Search Hotels in Sausalito

  • 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 (%)
Nov 30, 2018 6.323 6.361 6.310 6.342 426,140 -0.01(-0.10%)
Nov 29, 2018 6.335 6.380 6.335 6.348 580,778 -0.01(-0.10%)
Nov 28, 2018 6.272 6.361 6.266 6.354 791,540 +0.06(+1.01%)
Nov 27, 2018 6.215 6.304 6.215 6.291 550,994 +0.03(+0.51%)
Nov 26, 2018 6.304 6.310 6.253 6.259 710,928 -0.03(-0.50%)
Nov 23, 2018 6.278 6.329 6.266 6.291 287,253 +0.02(+0.30%)
Nov 21, 2018 6.272 6.272 6.272 0 -0.05(-0.80%)
Nov 20, 2018 6.329 6.367 6.310 6.323 572,887 -0.04(-0.60%)
Nov 19, 2018 6.342 6.392 6.335 6.361 447,663 +0.00(+0.00%)
Nov 16, 2018 6.335 6.367 6.310 6.361 639,605 +0.00(+0.00%)
Nov 15, 2018 6.380 6.405 6.335 6.361 443,288 -0.03(-0.40%)
Nov 14, 2018 6.405 6.443 6.373 6.386 309,715 -0.02(-0.30%)
Nov 13, 2018 6.405 6.449 6.392 6.405 267,363 -0.03(-0.49%)
Nov 12, 2018 6.449 6.500 6.424 6.436 923,193 -0.02(-0.29%)
Nov 09, 2018 6.310 6.465 6.310 6.455 1,518,904 +0.07(+1.09%)
Nov 08, 2018 6.380 6.436 6.361 6.386 316,236 -0.01(-0.20%)
Nov 07, 2018 6.392 6.424 6.367 6.399 359,397 +0.02(+0.30%)
Nov 06, 2018 6.310 6.411 6.310 6.380 551,798 +0.04(+0.70%)
Nov 05, 2018 6.310 6.357 6.310 6.335 404,089 +0.01(+0.20%)
Nov 02, 2018 6.411 6.418 6.323 6.323 679,422 -0.09(-1.48%)
Nov 01, 2018 6.310 6.443 6.310 6.418 674,897 +0.10(+1.60%)
Oct 31, 2018 6.361 6.402 6.316 6.316 676,079 -0.03(-0.40%)
Oct 30, 2018 6.304 6.348 6.304 6.342 486,540 +0.03(+0.50%)
Oct 29, 2018 6.335 6.367 6.310 6.310 440,673 -0.01(-0.20%)
Oct 26, 2018 6.329 6.342 6.316 6.323 365,308 -0.03(-0.40%)
Oct 25, 2018 6.354 6.384 6.335 6.348 561,309 +0.00(+0.00%)
Oct 24, 2018 6.361 6.367 6.316 6.348 671,119 -0.01(-0.10%)
Oct 23, 2018 6.361 6.367 6.342 6.354 368,127 -0.03(-0.40%)
Oct 22, 2018 6.380 6.389 6.354 6.380 332,700 +0.02(+0.30%)
Oct 19, 2018 6.348 6.405 6.348 6.361 480,178 +0.01(+0.10%)
Oct 18, 2018 6.367 6.405 6.342 6.354 470,280 -0.04(-0.59%)
Oct 17, 2018 6.380 6.418 6.380 6.392 275,614 -0.03(-0.39%)
Oct 16, 2018 6.418 6.428 6.392 6.418 290,636 +0.03(+0.40%)
Oct 15, 2018 6.348 6.430 6.348 6.392 441,564 +0.05(+0.80%)
Oct 12, 2018 6.335 6.436 6.323 6.342 534,373 +0.00(+0.00%)
Oct 11, 2018 6.316 6.379 6.316 6.342 643,991 +0.01(+0.10%)
Oct 10, 2018 6.430 6.462 6.323 6.335 707,291 -0.11(-1.67%)
Oct 09, 2018 6.424 6.462 6.418 6.443 358,065 +0.00(+0.00%)
Oct 08, 2018 6.418 6.455 6.405 6.443 376,276 +0.03(+0.49%)
Oct 05, 2018 6.418 6.462 6.392 6.411 403,703 -0.02(-0.30%)
Oct 04, 2018 6.455 6.481 6.424 6.430 483,492 -0.02(-0.29%)
Oct 03, 2018 6.373 6.493 6.348 6.449 850,700 +0.08(+1.29%)
Oct 02, 2018 6.348 6.411 6.348 6.367 922,719 -0.01(-0.10%)
Oct 01, 2018 6.348 6.405 6.304 6.373 831,461 +0.04(+0.60%)
Sep 28, 2018 6.285 6.373 6.272 6.335 1,472,767 +0.01(+0.20%)
Sep 27, 2018 6.361 6.399 6.310 6.323 549,332 -0.03(-0.50%)
Sep 26, 2018 6.354 6.380 6.338 6.354 515,812 -0.02(-0.30%)
Sep 25, 2018 6.392 6.462 6.373 6.373 466,205 -0.03(-0.40%)
Sep 24, 2018 6.386 6.405 6.316 6.399 609,856 -0.01(-0.20%)
Sep 21, 2018 6.411 6.440 6.386 6.411 831,265 +0.00(+0.00%)
Sep 20, 2018 6.373 6.414 6.335 6.411 649,896 +0.01(+0.20%)
Sep 19, 2018 6.411 6.427 6.373 6.399 624,703 +0.02(+0.30%)
Sep 18, 2018 6.398 6.436 6.348 6.380 1,370,089 -0.04(-0.59%)
Sep 17, 2018 6.417 6.443 6.398 6.417 870,453 +0.00(+0.00%)
Sep 14, 2018 6.417 6.493 6.411 6.417 758,939 -0.04(-0.68%)
Sep 13, 2018 6.512 6.531 6.455 6.462 720,350 -0.05(-0.78%)
Sep 12, 2018 6.544 6.544 6.512 6.512 371,084 -0.01(-0.10%)
Sep 11, 2018 6.720 6.720 6.499 6.518 714,675 -0.03(-0.39%)
Sep 10, 2018 6.531 6.588 6.506 6.544 1,117,084 +0.02(+0.29%)
Sep 07, 2018 6.386 6.550 6.361 6.525 1,123,433 -0.16(-2.36%)
Sep 06, 2018 6.663 6.752 6.626 6.682 1,170,332 +0.02(+0.28%)
Sep 05, 2018 6.676 6.708 6.657 6.663 1,269,553 -0.03(-0.47%)
Sep 04, 2018 6.657 6.714 6.657 6.695 684,194 -0.01(-0.09%)
Aug 31, 2018 6.701 6.701 6.701 0 -0.02(-0.28%)
Aug 30, 2018 6.613 6.739 6.607 6.720 916,727 +0.08(+1.24%)
Aug 29, 2018 6.594 6.645 6.544 6.638 578,030 +0.04(+0.67%)
Aug 28, 2018 6.626 6.626 6.569 6.594 396,065 -0.03(-0.48%)
Aug 27, 2018 6.556 6.626 6.537 6.626 850,932 +0.06(+0.96%)
Aug 24, 2018 6.575 6.588 6.531 6.563 282,403 -0.01(-0.10%)
Aug 23, 2018 6.600 6.607 6.531 6.569 482,458 -0.03(-0.48%)
Aug 22, 2018 6.619 6.651 6.581 6.600 774,973 -0.03(-0.38%)
Aug 21, 2018 6.619 6.651 6.600 6.626 976,554 -0.01(-0.10%)
Aug 20, 2018 6.657 6.657 6.626 6.632 451,834 -0.01(-0.10%)
Aug 17, 2018 6.626 6.670 6.600 6.638 617,737 -0.02(-0.28%)
Aug 16, 2018 6.632 6.689 6.626 6.657 470,620 +0.03(+0.48%)
Aug 15, 2018 6.632 6.676 6.607 6.626 787,100 -0.04(-0.57%)
Aug 14, 2018 6.663 6.689 6.645 6.663 1,131,180 +0.00(+0.00%)
Aug 13, 2018 6.645 6.689 6.607 6.663 619,967 -0.02(-0.28%)
Aug 10, 2018 6.645 6.739 6.626 6.682 635,803 -0.01(-0.19%)
Aug 09, 2018 6.701 6.727 6.645 6.695 980,884 -0.01(-0.19%)
Aug 08, 2018 6.708 6.754 6.689 6.708 893,099 -0.03(-0.37%)
Aug 07, 2018 6.746 6.809 6.695 6.733 1,427,268 +0.12(+1.81%)
Aug 06, 2018 6.809 6.809 6.499 6.613 1,005,810 -1.17(-15.07%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.