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 (%)
Aug 30, 2019 6.530 6.549 6.497 6.536 307,666 +0.00(+0.00%)
Aug 29, 2019 6.530 6.536 6.484 6.536 262,068 +0.03(+0.50%)
Aug 28, 2019 6.464 6.517 6.445 6.504 298,865 +0.04(+0.61%)
Aug 27, 2019 6.497 6.536 6.442 6.464 401,998 -0.03(-0.40%)
Aug 26, 2019 6.451 6.510 6.432 6.491 313,414 +0.04(+0.61%)
Aug 23, 2019 6.471 6.497 6.425 6.451 201,796 -0.03(-0.40%)
Aug 22, 2019 6.445 6.497 6.445 6.477 387,063 +0.04(+0.61%)
Aug 21, 2019 6.464 6.491 6.419 6.438 357,311 -0.01(-0.10%)
Aug 20, 2019 6.438 6.471 6.419 6.445 243,313 +0.00(+0.00%)
Aug 19, 2019 6.353 6.464 6.353 6.445 205,139 +0.10(+1.54%)
Aug 16, 2019 6.321 6.366 6.308 6.347 137,386 +0.03(+0.41%)
Aug 15, 2019 6.340 6.393 6.288 6.321 217,693 +0.01(+0.21%)
Aug 14, 2019 6.308 6.379 6.275 6.308 234,603 +0.00(+0.00%)
Aug 13, 2019 6.334 6.343 6.281 6.308 136,256 -0.02(-0.31%)
Aug 12, 2019 6.327 6.360 6.281 6.327 184,171 -0.01(-0.21%)
Aug 09, 2019 6.373 6.373 6.308 6.340 96,996 -0.05(-0.72%)
Aug 08, 2019 6.386 6.406 6.366 6.386 171,835 +0.03(+0.41%)
Aug 07, 2019 6.366 6.373 6.301 6.360 207,132 -0.01(-0.10%)
Aug 06, 2019 6.386 6.438 6.366 6.366 249,217 -0.01(-0.20%)
Aug 05, 2019 6.406 6.438 6.334 6.379 230,404 -0.06(-0.91%)
Aug 02, 2019 6.432 6.451 6.360 6.438 163,701 +0.04(+0.61%)
Aug 01, 2019 6.438 6.494 6.393 6.399 208,665 -0.05(-0.81%)
Jul 31, 2019 6.458 6.556 6.425 6.451 251,538 -0.03(-0.40%)
Jul 30, 2019 6.451 6.510 6.438 6.477 129,166 +0.01(+0.20%)
Jul 29, 2019 6.458 6.484 6.425 6.464 74,629 -0.01(-0.10%)
Jul 26, 2019 6.464 6.497 6.458 6.471 79,249 -0.01(-0.20%)
Jul 25, 2019 6.523 6.523 6.438 6.484 79,234 -0.01(-0.10%)
Jul 24, 2019 6.497 6.569 6.471 6.491 329,907 -0.01(-0.20%)
Jul 23, 2019 6.484 6.517 6.445 6.504 106,600 +0.03(+0.40%)
Jul 22, 2019 6.477 6.491 6.438 6.477 105,310 +0.02(+0.30%)
Jul 19, 2019 6.451 6.482 6.445 6.458 52,935 +0.01(+0.10%)
Jul 18, 2019 6.491 6.494 6.445 6.451 94,258 -0.06(-0.90%)
Jul 17, 2019 6.484 6.510 6.471 6.510 214,997 +0.03(+0.40%)
Jul 16, 2019 6.510 6.549 6.477 6.484 155,208 -0.01(-0.20%)
Jul 15, 2019 6.451 6.517 6.438 6.497 133,834 +0.06(+0.91%)
Jul 12, 2019 6.497 6.523 6.438 6.438 157,734 -0.05(-0.81%)
Jul 11, 2019 6.464 6.491 6.432 6.491 124,376 +0.01(+0.20%)
Jul 10, 2019 6.484 6.517 6.432 6.477 154,788 -0.01(-0.20%)
Jul 09, 2019 6.432 6.497 6.399 6.491 130,365 +0.04(+0.61%)
Jul 08, 2019 6.445 6.464 6.412 6.451 149,118 -0.01(-0.20%)
Jul 05, 2019 6.425 6.464 6.406 6.464 100,974 +0.03(+0.51%)
Jul 03, 2019 6.458 6.471 6.432 6.432 94,242 -0.01(-0.20%)
Jul 02, 2019 6.464 6.484 6.425 6.445 212,491 +0.00(+0.05%)
Jul 01, 2019 6.445 6.477 6.384 6.442 185,810 +0.01(+0.15%)
Jun 28, 2019 6.458 6.491 6.425 6.432 251,518 -0.02(-0.30%)
Jun 27, 2019 6.425 6.471 6.406 6.451 167,056 +0.01(+0.20%)
Jun 26, 2019 6.523 6.523 6.406 6.438 373,033 -0.08(-1.30%)
Jun 25, 2019 6.477 6.549 6.445 6.523 267,484 +0.04(+0.60%)
Jun 24, 2019 6.464 6.517 6.455 6.484 189,370 +0.01(+0.20%)
Jun 21, 2019 6.504 6.536 6.432 6.471 463,106 -0.02(-0.30%)
Jun 20, 2019 6.628 6.628 6.471 6.491 152,571 -0.12(-1.78%)
Jun 19, 2019 6.491 6.647 6.481 6.608 217,164 +0.15(+2.33%)
Jun 18, 2019 6.471 6.517 6.438 6.458 139,998 +0.00(+0.00%)
Jun 17, 2019 6.497 6.497 6.432 6.458 184,407 -0.03(-0.40%)
Jun 14, 2019 6.471 6.491 6.471 6.484 109,542 -0.01(-0.10%)
Jun 13, 2019 6.451 6.491 6.451 6.491 156,354 +0.02(+0.30%)
Jun 12, 2019 6.406 6.497 6.406 6.471 212,501 +0.03(+0.51%)
Jun 11, 2019 6.451 6.458 6.347 6.438 112,476 -0.01(-0.20%)
Jun 10, 2019 6.374 6.451 6.355 6.451 195,869 +0.08(+1.32%)
Jun 07, 2019 6.367 6.406 6.296 6.367 279,477 +0.02(+0.30%)
Jun 06, 2019 6.335 6.374 6.335 6.348 195,215 +0.01(+0.10%)
Jun 05, 2019 6.387 6.387 6.335 6.342 116,768 -0.01(-0.20%)
Jun 04, 2019 6.342 6.380 6.322 6.355 228,994 +0.03(+0.41%)
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.