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

Barings Bdc Inc (NY: BBDC )

10.11 -0.07 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.369	6.369	6.094	6.186	775,888	-0.23(-3.58%)
Feb 27, 2020	6.487	6.546	6.376	6.415	432,504	-0.12(-1.90%)
Feb 26, 2020	6.572	6.631	6.526	6.539	196,288	-0.03(-0.40%)
Feb 25, 2020	6.697	6.697	6.539	6.566	278,088	-0.13(-1.96%)
Feb 24, 2020	6.703	6.729	6.684	6.697	188,758	-0.05(-0.78%)
Feb 21, 2020	6.841	6.841	6.749	6.749	292,865	-0.09(-1.25%)
Feb 20, 2020	6.900	6.913	6.834	6.834	73,909	-0.07(-0.95%)
Feb 19, 2020	6.906	6.906	6.847	6.900	97,134	+0.00(+0.00%)
Feb 18, 2020	6.860	6.900	6.834	6.900	78,544	+0.02(+0.29%)
Feb 14, 2020	6.847	6.880	6.801	6.880	161,770	+0.03(+0.48%)
Feb 13, 2020	6.821	6.860	6.788	6.847	227,073	+0.05(+0.67%)
Feb 12, 2020	6.860	6.874	6.801	6.801	65,367	-0.05(-0.67%)
Feb 11, 2020	6.860	6.880	6.795	6.847	82,759	-0.02(-0.29%)
Feb 10, 2020	6.847	6.867	6.828	6.867	70,870	+0.01(+0.19%)
Feb 07, 2020	6.801	6.854	6.782	6.854	87,295	+0.03(+0.48%)
Feb 06, 2020	6.821	6.828	6.782	6.821	94,857	-0.01(-0.19%)
Feb 05, 2020	6.828	6.847	6.788	6.834	136,136	+0.02(+0.29%)
Feb 04, 2020	6.762	6.815	6.732	6.815	256,478	+0.04(+0.58%)
Feb 03, 2020	6.749	6.801	6.731	6.775	180,639	+0.03(+0.39%)
Jan 31, 2020	6.815	6.815	6.736	6.749	304,769	-0.07(-0.96%)
Jan 30, 2020	6.815	6.834	6.749	6.815	239,475	-0.02(-0.29%)
Jan 29, 2020	6.841	6.841	6.769	6.834	177,558	-0.01(-0.10%)
Jan 28, 2020	6.795	6.847	6.769	6.841	87,188	+0.07(+1.06%)
Jan 27, 2020	6.762	6.799	6.736	6.769	140,255	-0.04(-0.58%)
Jan 24, 2020	6.841	6.860	6.795	6.808	65,013	-0.03(-0.38%)
Jan 23, 2020	6.887	6.887	6.821	6.834	102,626	-0.07(-1.04%)
Jan 22, 2020	6.867	6.919	6.841	6.906	214,613	+0.07(+0.96%)
Jan 21, 2020	6.828	6.893	6.828	6.841	110,796	-0.01(-0.19%)
Jan 17, 2020	6.893	6.926	6.828	6.854	139,336	-0.01(-0.19%)
Jan 16, 2020	6.880	6.939	6.860	6.867	105,884	-0.02(-0.29%)
Jan 15, 2020	6.874	6.906	6.860	6.887	236,830	+0.01(+0.10%)
Jan 14, 2020	6.828	6.880	6.788	6.880	113,224	+0.04(+0.57%)
Jan 13, 2020	6.841	6.850	6.801	6.841	131,270	-0.01(-0.19%)
Jan 10, 2020	6.860	6.874	6.795	6.854	100,419	+0.02(+0.29%)
Jan 09, 2020	6.854	6.880	6.815	6.834	126,577	+0.00(+0.00%)
Jan 08, 2020	6.821	6.887	6.808	6.834	336,064	+0.01(+0.19%)
Jan 07, 2020	6.762	6.828	6.723	6.821	141,378	+0.06(+0.87%)
Jan 06, 2020	6.749	6.782	6.716	6.762	200,418	+0.01(+0.19%)
Jan 03, 2020	6.749	6.769	6.717	6.749	120,870	+0.00(+0.00%)
Jan 02, 2020	6.749	6.788	6.710	6.749	193,915	+0.01(+0.19%)
Dec 31, 2019	6.723	6.749	6.684	6.736	230,446	+0.00(+0.00%)
Dec 30, 2019	6.729	6.756	6.684	6.736	272,261	-0.01(-0.10%)
Dec 27, 2019	6.815	6.815	6.723	6.743	110,492	-0.04(-0.58%)
Dec 26, 2019	6.775	6.821	6.749	6.782	178,906	+0.01(+0.10%)
Dec 24, 2019	6.795	6.795	6.749	6.775	73,712	-0.01(-0.19%)
Dec 23, 2019	6.788	6.834	6.762	6.788	160,383	+0.01(+0.19%)
Dec 20, 2019	6.874	6.874	6.775	6.775	344,601	-0.08(-1.15%)
Dec 19, 2019	6.847	6.919	6.828	6.854	316,353	+0.02(+0.29%)
Dec 18, 2019	6.880	6.926	6.795	6.834	220,633	-0.04(-0.57%)
Dec 17, 2019	6.801	6.880	6.788	6.874	274,990	+0.08(+1.16%)
Dec 16, 2019	6.782	6.860	6.782	6.795	273,178	+0.03(+0.48%)
Dec 13, 2019	6.782	6.788	6.743	6.762	71,423	-0.02(-0.29%)
Dec 12, 2019	6.762	6.841	6.756	6.782	107,998	+0.02(+0.29%)
Dec 11, 2019	6.749	6.775	6.697	6.762	226,669	+0.03(+0.39%)
Dec 10, 2019	6.723	6.795	6.710	6.736	160,685	+0.01(+0.20%)
Dec 09, 2019	6.703	6.749	6.703	6.723	166,526	+0.02(+0.29%)
Dec 06, 2019	6.703	6.749	6.684	6.703	471,967	-0.01(-0.10%)
Dec 05, 2019	6.678	6.716	6.671	6.710	103,159	+0.05(+0.68%)
Dec 04, 2019	6.684	6.716	6.662	6.665	129,149	-0.01(-0.19%)
Dec 03, 2019	6.626	6.684	6.626	6.678	98,839	-0.01(-0.10%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Barings Bdc Inc (NY: BBDC )

Historical Prices