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 )

9.850 -0.020 (-0.20%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 11, 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 (%)
Jul 29, 2022 7.824 7.952 7.800 7.872 444,364 +0.05(+0.61%)
Jul 28, 2022 7.728 7.848 7.728 7.824 341,447 +0.09(+1.14%)
Jul 27, 2022 7.736 7.776 7.664 7.736 408,697 +0.07(+0.94%)
Jul 26, 2022 7.608 7.692 7.608 7.664 429,877 +0.04(+0.52%)
Jul 25, 2022 7.704 7.704 7.608 7.624 338,514 -0.08(-1.04%)
Jul 22, 2022 7.712 7.752 7.680 7.704 304,608 +0.00(+0.00%)
Jul 21, 2022 7.744 7.800 7.664 7.704 258,006 -0.05(-0.62%)
Jul 20, 2022 7.680 7.804 7.664 7.752 497,509 +0.06(+0.83%)
Jul 19, 2022 7.672 7.720 7.628 7.688 395,103 +0.09(+1.16%)
Jul 18, 2022 7.672 7.676 7.568 7.600 278,270 +0.05(+0.64%)
Jul 15, 2022 7.480 7.584 7.448 7.552 397,177 +0.08(+1.07%)
Jul 14, 2022 7.456 7.544 7.408 7.472 429,616 -0.05(-0.64%)
Jul 13, 2022 7.520 7.584 7.496 7.520 418,460 -0.05(-0.63%)
Jul 12, 2022 7.552 7.632 7.552 7.568 287,180 +0.04(+0.53%)
Jul 11, 2022 7.592 7.616 7.528 7.528 380,158 -0.07(-0.95%)
Jul 08, 2022 7.600 7.624 7.552 7.600 295,641 -0.02(-0.21%)
Jul 07, 2022 7.536 7.632 7.536 7.616 394,995 +0.08(+1.06%)
Jul 06, 2022 7.600 7.624 7.480 7.536 299,664 -0.07(-0.95%)
Jul 05, 2022 7.528 7.616 7.448 7.608 396,478 +0.00(+0.00%)
Jul 01, 2022 7.424 7.620 7.408 7.608 458,122 +0.16(+2.15%)
Jun 30, 2022 7.416 7.528 7.412 7.448 1,044,605 -0.06(-0.75%)
Jun 29, 2022 7.544 7.576 7.464 7.504 685,066 -0.07(-0.95%)
Jun 28, 2022 7.624 7.696 7.544 7.576 649,382 -0.02(-0.32%)
Jun 27, 2022 7.480 7.648 7.464 7.600 638,440 +0.10(+1.39%)
Jun 24, 2022 7.440 7.528 7.416 7.496 639,946 +0.10(+1.41%)
Jun 23, 2022 7.480 7.488 7.344 7.392 628,911 -0.06(-0.86%)
Jun 22, 2022 7.440 7.520 7.416 7.456 643,888 -0.03(-0.43%)
Jun 21, 2022 7.512 7.600 7.459 7.488 881,950 +0.05(+0.65%)
Jun 17, 2022 7.400 7.560 7.384 7.440 1,651,358 +0.02(+0.22%)
Jun 16, 2022 7.592 7.640 7.392 7.424 1,761,283 -0.24(-3.13%)
Jun 15, 2022 7.736 7.792 7.604 7.664 930,803 +0.03(+0.42%)
Jun 14, 2022 7.784 7.784 7.625 7.632 1,648,428 -0.11(-1.45%)
Jun 13, 2022 7.896 7.928 7.716 7.744 1,909,050 -0.31(-3.87%)
Jun 10, 2022 7.936 8.072 7.912 8.056 1,048,955 +0.03(+0.40%)
Jun 09, 2022 8.032 8.136 7.961 8.024 740,949 +0.01(+0.10%)
Jun 08, 2022 8.120 8.120 7.984 8.016 765,435 -0.10(-1.18%)
Jun 07, 2022 8.120 8.136 8.064 8.112 772,161 -0.04(-0.49%)
Jun 06, 2022 8.168 8.199 8.098 8.152 734,016 +0.03(+0.39%)
Jun 03, 2022 8.168 8.188 8.070 8.121 793,234 -0.06(-0.76%)
Jun 02, 2022 8.184 8.207 8.090 8.184 452,709 +0.03(+0.38%)
Jun 01, 2022 8.098 8.191 8.051 8.152 651,268 +0.05(+0.68%)
May 31, 2022 8.168 8.184 8.082 8.098 636,005 -0.07(-0.86%)
May 27, 2022 8.105 8.219 8.105 8.168 714,972 +0.06(+0.77%)
May 26, 2022 8.098 8.188 8.066 8.105 603,669 +0.07(+0.88%)
May 25, 2022 7.949 8.121 7.926 8.035 807,859 +0.09(+1.18%)
May 24, 2022 7.926 7.996 7.808 7.941 632,488 -0.02(-0.29%)
May 23, 2022 7.949 8.004 7.891 7.965 663,511 +0.06(+0.79%)
May 20, 2022 7.910 7.941 7.754 7.902 1,513,714 +0.01(+0.10%)
May 19, 2022 7.894 8.096 7.855 7.894 1,096,328 -0.05(-0.69%)
May 18, 2022 8.098 8.199 7.918 7.949 840,912 -0.20(-2.40%)
May 17, 2022 8.184 8.191 8.098 8.145 839,927 +0.10(+1.26%)
May 16, 2022 7.973 8.082 7.941 8.043 693,956 +0.10(+1.28%)
May 13, 2022 7.894 8.012 7.868 7.941 658,920 +0.05(+0.69%)
May 12, 2022 8.035 8.098 7.824 7.887 1,040,556 -0.15(-1.85%)
May 11, 2022 8.066 8.164 7.988 8.035 541,999 -0.03(-0.39%)
May 10, 2022 8.082 8.246 7.996 8.066 1,146,259 +0.09(+1.18%)
May 09, 2022 8.105 8.126 7.871 7.973 1,062,600 -0.18(-2.21%)
May 06, 2022 7.933 8.160 7.785 8.152 1,068,204 +0.30(+3.88%)
May 05, 2022 7.957 7.999 7.722 7.848 1,410,423 -0.19(-2.33%)
May 04, 2022 7.871 8.047 7.801 8.035 803,179 +0.14(+1.78%)
May 03, 2022 7.777 7.945 7.777 7.894 944,848 +0.11(+1.41%)
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.