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

Markets:

Overview

News

Currencies

International

Treasuries

Barings BDC, Inc. Common Stock (NY:BBDC)

8.350 -0.050 (-0.60%)

Streaming Delayed Price Updated: 12:09 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 08, 2026	8.500	8.550	8.325	8.400	633,603	+0.06(+0.72%)
Apr 07, 2026	8.430	8.470	8.330	8.340	540,638	-0.08(-0.95%)
Apr 06, 2026	8.380	8.500	8.350	8.420	513,715	+0.05(+0.60%)
Apr 02, 2026	8.070	8.400	8.070	8.370	649,911	+0.21(+2.57%)
Apr 01, 2026	8.250	8.250	8.000	8.160	759,535	-0.07(-0.85%)
Mar 31, 2026	8.150	8.280	8.110	8.230	561,576	+0.13(+1.60%)
Mar 30, 2026	7.980	8.145	7.980	8.100	488,143	+0.11(+1.38%)
Mar 27, 2026	8.120	8.150	7.990	7.990	572,785	-0.15(-1.84%)
Mar 26, 2026	8.240	8.360	8.135	8.140	418,658	-0.12(-1.45%)
Mar 25, 2026	8.240	8.320	8.160	8.260	530,479	+0.08(+0.98%)
Mar 24, 2026	8.250	8.290	8.160	8.180	450,547	-0.13(-1.56%)
Mar 23, 2026	8.250	8.370	8.070	8.310	639,790	+0.18(+2.21%)
Mar 20, 2026	8.450	8.450	8.130	8.130	1,393,145	-0.25(-2.98%)
Mar 19, 2026	8.310	8.410	8.300	8.380	491,258	+0.07(+0.84%)
Mar 18, 2026	8.350	8.460	8.255	8.310	539,457	+0.00(+0.00%)
Mar 17, 2026	8.120	8.360	8.120	8.310	791,981	+0.22(+2.72%)
Mar 16, 2026	8.090	8.159	8.020	8.090	683,525	+0.00(+0.00%)
Mar 13, 2026	8.200	8.250	8.050	8.090	734,874	-0.03(-0.37%)
Mar 12, 2026	8.090	8.205	8.030	8.120	939,241	-0.02(-0.25%)
Mar 11, 2026	8.130	8.270	8.075	8.140	832,680	-0.03(-0.37%)
Mar 10, 2026	8.150	8.300	8.128	8.170	621,717	+0.02(+0.25%)
Mar 09, 2026	8.120	8.178	7.960	8.150	1,063,726	-0.08(-0.97%)
Mar 06, 2026	8.240	8.280	8.120	8.230	1,016,928	-0.06(-0.72%)
Mar 05, 2026	8.250	8.450	8.220	8.290	1,107,339	-0.05(-0.60%)
Mar 04, 2026	8.270	8.400	8.220	8.340	948,773	-0.23(-2.68%)
Mar 03, 2026	8.470	8.630	8.450	8.570	1,383,786	-0.01(-0.12%)
Mar 02, 2026	8.330	8.690	8.260	8.580	1,227,754	+0.14(+1.66%)
Feb 27, 2026	8.740	8.780	8.430	8.440	945,325	-0.34(-3.87%)
Feb 26, 2026	8.980	9.000	8.740	8.780	661,410	-0.09(-1.01%)
Feb 25, 2026	8.810	8.880	8.715	8.870	1,013,715	+0.13(+1.49%)
Feb 24, 2026	8.920	9.010	8.715	8.740	1,496,027	-0.20(-2.24%)
Feb 23, 2026	9.180	9.260	8.905	8.940	1,261,728	-0.24(-2.61%)
Feb 20, 2026	9.240	9.350	9.110	9.180	831,756	+0.10(+1.10%)
Feb 19, 2026	9.110	9.145	8.961	9.080	1,170,969	-0.08(-0.87%)
Feb 18, 2026	9.120	9.250	9.070	9.160	621,135	+0.05(+0.55%)
Feb 17, 2026	9.140	9.270	9.060	9.110	1,181,741	+0.02(+0.22%)
Feb 13, 2026	9.100	9.160	9.000	9.090	1,037,679	-0.04(-0.44%)
Feb 12, 2026	9.210	9.275	9.020	9.130	716,778	-0.03(-0.33%)
Feb 11, 2026	9.120	9.180	9.065	9.160	434,316	+0.01(+0.11%)
Feb 10, 2026	9.070	9.200	9.020	9.150	494,786	+0.08(+0.88%)
Feb 09, 2026	8.950	9.110	8.845	9.070	798,070	+0.15(+1.68%)
Feb 06, 2026	8.880	9.030	8.875	8.920	1,408,083	+0.05(+0.56%)
Feb 05, 2026	8.920	8.960	8.790	8.870	928,961	-0.12(-1.33%)
Feb 04, 2026	8.830	9.005	8.800	8.990	1,542,712	+0.13(+1.47%)
Feb 03, 2026	9.000	9.000	8.805	8.860	695,624	-0.13(-1.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Barings BDC, Inc. Common Stock (NY:BBDC)

Historical Prices