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 )

9.860 +0.050 (+0.51%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 10, 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 (%)
Mar 29, 2019 6.241 6.267 6.166 6.166 283,195 -0.07(-1.11%)
Mar 28, 2019 6.223 6.260 6.216 6.235 162,827 +0.01(+0.10%)
Mar 27, 2019 6.235 6.260 6.188 6.229 185,115 -0.01(-0.10%)
Mar 26, 2019 6.191 6.279 6.191 6.235 182,912 +0.04(+0.71%)
Mar 25, 2019 6.179 6.223 6.147 6.191 122,423 +0.00(+0.00%)
Mar 22, 2019 6.248 6.251 6.179 6.191 402,042 -0.06(-1.01%)
Mar 21, 2019 6.254 6.320 6.235 6.254 275,230 -0.03(-0.40%)
Mar 20, 2019 6.298 6.329 6.250 6.279 583,245 -0.01(-0.10%)
Mar 19, 2019 6.241 6.311 6.241 6.285 448,591 +0.04(+0.70%)
Mar 18, 2019 6.223 6.273 6.210 6.241 381,416 +0.02(+0.30%)
Mar 15, 2019 6.235 6.254 6.207 6.223 451,839 -0.03(-0.50%)
Mar 14, 2019 6.216 6.260 6.216 6.254 490,406 +0.03(+0.40%)
Mar 13, 2019 6.191 6.235 6.172 6.229 377,760 +0.03(+0.51%)
Mar 12, 2019 6.160 6.260 6.160 6.197 375,151 +0.04(+0.72%)
Mar 11, 2019 6.091 6.184 6.029 6.153 682,683 +0.06(+1.02%)
Mar 08, 2019 6.066 6.113 6.023 6.091 255,262 -0.01(-0.10%)
Mar 07, 2019 6.085 6.141 6.029 6.098 283,092 +0.00(+0.00%)
Mar 06, 2019 6.129 6.129 6.054 6.098 301,436 -0.03(-0.51%)
Mar 05, 2019 6.110 6.185 6.098 6.129 275,984 -0.01(-0.20%)
Mar 04, 2019 6.079 6.178 6.066 6.141 384,812 +0.06(+1.02%)
Mar 01, 2019 6.023 6.147 6.004 6.079 1,074,999 +0.11(+1.87%)
Feb 28, 2019 6.147 6.265 5.911 5.967 1,537,320 -0.12(-2.04%)
Feb 27, 2019 6.129 6.129 6.054 6.091 210,178 -0.06(-1.01%)
Feb 26, 2019 6.184 6.184 6.023 6.153 322,541 -0.03(-0.50%)
Feb 25, 2019 6.178 6.209 6.091 6.184 420,264 -0.01(-0.10%)
Feb 22, 2019 6.079 6.209 6.066 6.191 715,056 +0.11(+1.84%)
Feb 21, 2019 6.079 6.116 6.054 6.079 171,394 -0.01(-0.20%)
Feb 20, 2019 6.029 6.098 6.011 6.091 147,589 +0.06(+0.93%)
Feb 19, 2019 5.998 6.035 5.967 6.035 294,809 +0.03(+0.52%)
Feb 15, 2019 6.011 6.054 5.986 6.004 189,071 +0.00(+0.00%)
Feb 14, 2019 5.992 6.035 5.992 6.004 167,637 -0.05(-0.82%)
Feb 13, 2019 5.961 6.060 5.961 6.054 157,571 +0.08(+1.35%)
Feb 12, 2019 5.980 6.017 5.949 5.973 289,594 -0.01(-0.21%)
Feb 11, 2019 5.992 6.048 5.986 5.986 138,621 -0.01(-0.21%)
Feb 08, 2019 6.023 6.042 5.992 5.998 267,662 -0.02(-0.41%)
Feb 07, 2019 6.073 6.073 5.986 6.023 215,737 -0.06(-0.92%)
Feb 06, 2019 6.091 6.110 6.076 6.079 285,470 -0.02(-0.41%)
Feb 05, 2019 6.116 6.129 6.091 6.104 381,461 -0.02(-0.30%)
Feb 04, 2019 6.085 6.147 6.085 6.122 160,589 +0.00(+0.00%)
Feb 01, 2019 6.135 6.160 6.104 6.122 205,820 -0.02(-0.40%)
Jan 31, 2019 6.085 6.153 6.085 6.147 331,211 +0.02(+0.30%)
Jan 30, 2019 6.048 6.153 6.048 6.129 371,938 +0.07(+1.23%)
Jan 29, 2019 6.029 6.085 6.029 6.054 326,861 +0.01(+0.10%)
Jan 28, 2019 5.998 6.066 5.998 6.048 234,422 +0.01(+0.21%)
Jan 25, 2019 6.023 6.070 6.023 6.035 239,157 +0.01(+0.10%)
Jan 24, 2019 5.961 6.057 5.959 6.029 192,818 +0.07(+1.15%)
Jan 23, 2019 5.955 5.992 5.930 5.961 162,182 +0.00(+0.00%)
Jan 22, 2019 5.942 5.990 5.905 5.961 321,548 +0.00(+0.00%)
Jan 18, 2019 6.011 6.023 5.942 5.961 441,917 -0.04(-0.72%)
Jan 17, 2019 6.004 6.054 5.961 6.004 482,041 -0.01(-0.21%)
Jan 16, 2019 5.961 6.048 5.961 6.017 258,268 +0.04(+0.62%)
Jan 15, 2019 5.973 6.023 5.924 5.980 128,465 -0.01(-0.21%)
Jan 14, 2019 5.986 6.073 5.986 5.992 215,072 -0.01(-0.21%)
Jan 11, 2019 5.955 6.048 5.955 6.004 226,434 +0.02(+0.31%)
Jan 10, 2019 5.924 6.017 5.924 5.986 156,149 +0.02(+0.42%)
Jan 09, 2019 6.054 6.054 5.936 5.961 418,370 -0.06(-1.03%)
Jan 08, 2019 5.986 6.054 5.986 6.023 262,602 +0.02(+0.31%)
Jan 07, 2019 5.886 6.085 5.886 6.004 490,964 +0.11(+1.90%)
Jan 04, 2019 5.793 5.917 5.793 5.893 453,513 +0.12(+2.04%)
Jan 03, 2019 5.750 5.812 5.737 5.775 251,955 +0.01(+0.22%)
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.