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 31, 2023 8.594 8.594 8.530 8.530 989,408 -0.01(-0.11%)
Aug 30, 2023 8.576 8.594 8.512 8.539 1,338,831 +0.01(+0.11%)
Aug 29, 2023 8.548 8.557 8.498 8.530 793,547 +0.06(+0.65%)
Aug 28, 2023 8.484 8.512 8.447 8.475 1,066,184 +0.06(+0.66%)
Aug 25, 2023 8.410 8.492 8.374 8.420 736,573 +0.05(+0.55%)
Aug 24, 2023 8.374 8.452 8.374 8.374 470,543 +0.00(+0.00%)
Aug 23, 2023 8.374 8.475 8.364 8.374 837,789 +0.06(+0.66%)
Aug 22, 2023 8.401 8.438 8.319 8.319 537,729 -0.06(-0.77%)
Aug 21, 2023 8.438 8.484 8.374 8.383 669,281 -0.03(-0.33%)
Aug 18, 2023 8.355 8.479 8.346 8.410 537,720 +0.03(+0.33%)
Aug 17, 2023 8.466 8.507 8.374 8.383 391,909 -0.11(-1.30%)
Aug 16, 2023 8.300 8.512 8.300 8.493 795,589 +0.19(+2.33%)
Aug 15, 2023 8.273 8.341 8.245 8.300 345,368 -0.04(-0.44%)
Aug 14, 2023 8.401 8.489 8.319 8.337 783,286 -0.06(-0.66%)
Aug 11, 2023 8.291 8.401 8.254 8.392 741,929 +0.16(+1.90%)
Aug 10, 2023 8.024 8.346 7.914 8.236 983,934 +0.38(+4.80%)
Aug 09, 2023 7.822 7.886 7.785 7.859 481,881 +0.07(+0.94%)
Aug 08, 2023 7.721 7.795 7.602 7.785 419,385 -0.01(-0.12%)
Aug 07, 2023 7.749 7.841 7.730 7.795 441,175 +0.05(+0.59%)
Aug 04, 2023 7.684 7.781 7.648 7.749 266,022 +0.08(+1.08%)
Aug 03, 2023 7.657 7.684 7.611 7.666 226,114 +0.00(+0.00%)
Aug 02, 2023 7.629 7.684 7.583 7.666 322,635 +0.01(+0.12%)
Aug 01, 2023 7.684 7.707 7.638 7.657 328,708 -0.02(-0.24%)
Jul 31, 2023 7.684 7.693 7.638 7.675 397,407 +0.03(+0.36%)
Jul 28, 2023 7.620 7.666 7.592 7.648 431,496 +0.05(+0.60%)
Jul 27, 2023 7.565 7.648 7.565 7.602 785,846 +0.06(+0.85%)
Jul 26, 2023 7.454 7.556 7.454 7.537 415,934 +0.11(+1.49%)
Jul 25, 2023 7.491 7.537 7.427 7.427 570,533 -0.03(-0.37%)
Jul 24, 2023 7.409 7.491 7.399 7.454 433,557 +0.06(+0.75%)
Jul 21, 2023 7.381 7.418 7.326 7.399 393,034 +0.09(+1.26%)
Jul 20, 2023 7.372 7.422 7.298 7.307 783,639 -0.06(-0.75%)
Jul 19, 2023 7.381 7.436 7.353 7.363 449,349 +0.00(+0.00%)
Jul 18, 2023 7.298 7.390 7.280 7.363 542,359 +0.08(+1.14%)
Jul 17, 2023 7.261 7.298 7.229 7.280 383,281 +0.02(+0.25%)
Jul 14, 2023 7.234 7.289 7.188 7.261 433,694 +0.03(+0.38%)
Jul 13, 2023 7.170 7.243 7.165 7.234 491,723 +0.06(+0.90%)
Jul 12, 2023 7.151 7.188 7.087 7.170 480,931 +0.09(+1.30%)
Jul 11, 2023 7.096 7.142 7.068 7.078 1,337,109 +0.01(+0.13%)
Jul 10, 2023 7.160 7.179 7.050 7.068 419,182 -0.03(-0.39%)
Jul 07, 2023 7.013 7.128 7.013 7.096 401,900 +0.06(+0.92%)
Jul 06, 2023 7.105 7.124 6.986 7.032 500,608 -0.15(-2.05%)
Jul 05, 2023 7.216 7.252 7.179 7.179 374,346 -0.06(-0.89%)
Jul 03, 2023 7.216 7.259 7.193 7.243 150,293 +0.04(+0.51%)
Jun 30, 2023 7.252 7.289 7.188 7.206 353,700 -0.03(-0.38%)
Jun 29, 2023 7.206 7.261 7.206 7.234 194,199 +0.03(+0.38%)
Jun 28, 2023 7.179 7.243 7.142 7.206 281,881 +0.04(+0.51%)
Jun 27, 2023 7.105 7.206 7.082 7.170 370,383 +0.08(+1.17%)
Jun 26, 2023 6.986 7.110 6.986 7.087 358,063 +0.08(+1.18%)
Jun 23, 2023 6.995 7.041 6.965 7.004 425,494 -0.08(-1.17%)
Jun 22, 2023 7.105 7.124 7.064 7.087 306,891 -0.05(-0.64%)
Jun 21, 2023 7.114 7.170 7.078 7.133 293,772 +0.01(+0.13%)
Jun 20, 2023 7.105 7.193 7.105 7.124 533,789 +0.02(+0.26%)
Jun 16, 2023 7.363 7.399 7.096 7.105 1,215,465 -0.26(-3.50%)
Jun 15, 2023 7.252 7.381 7.225 7.363 793,369 +0.13(+1.78%)
Jun 14, 2023 7.326 7.326 7.220 7.234 706,183 -0.03(-0.38%)
Jun 13, 2023 7.289 7.305 7.234 7.261 453,527 +0.01(+0.13%)
Jun 12, 2023 7.170 7.326 7.170 7.252 999,456 +0.07(+1.02%)
Jun 09, 2023 7.151 7.197 7.151 7.179 427,811 +0.04(+0.51%)
Jun 08, 2023 7.096 7.170 7.096 7.142 513,419 +0.05(+0.65%)
Jun 07, 2023 7.059 7.128 7.032 7.096 418,714 +0.06(+0.78%)
Jun 06, 2023 7.068 7.105 6.995 7.041 509,104 -0.03(-0.39%)
Jun 05, 2023 7.149 7.166 7.060 7.068 1,019,736 -0.02(-0.25%)
Jun 02, 2023 7.104 7.104 6.962 7.086 619,056 +0.04(+0.51%)
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.