NYSE - Delayed Quote
USD
Barings BDC, Inc. (BBDC)
8.64
-0.10
(-1.14%)
At close: November 6 at 4:00:02 PM EST
8.64
0.00
(0.00%)
After hours: November 6 at 4:00:30 PM EST
Trade BBDC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.64
8.81
8.50
8.64
8.64
676,400
Nov 5, 2026
8.98
9.01
8.63
8.74
8.74
754,900
Nov 4, 2026
8.84
8.99
8.84
8.91
8.91
487,500
Nov 3, 2026
8.84
8.89
8.69
8.69
8.69
581,800
Nov 2, 2026
8.75
8.81
8.66
8.79
8.79
531,000
Oct 30, 2026
8.74
8.74
8.61
8.65
8.65
494,400
Oct 29, 2026
8.62
8.74
8.58
8.71
8.71
387,300
Oct 28, 2026
8.46
8.58
8.46
8.57
8.57
528,400
Oct 27, 2026
8.35
8.52
8.34
8.50
8.50
473,300
Oct 26, 2026
8.34
8.37
8.27
8.30
8.30
379,900
Oct 23, 2026
8.30
8.35
8.22
8.31
8.31
393,200
Oct 22, 2026
8.20
8.38
8.19
8.34
8.34
556,200
Oct 21, 2026
8.29
8.34
8.23
8.25
8.25
527,900
Oct 20, 2026
8.30
8.43
8.30
8.32
8.32
614,500
Oct 19, 2026
8.41
8.43
8.29
8.32
8.32
770,400
Oct 16, 2026
8.64
8.64
8.43
8.44
8.44
553,800
Oct 15, 2026
8.45
8.70
8.45
8.60
8.60
561,800
Oct 14, 2026
8.50
8.54
8.44
8.46
8.46
513,800
Oct 13, 2026
8.60
8.62
8.48
8.51
8.51
560,300
Oct 12, 2026
8.54
8.60
8.47
8.57
8.57
432,200
Oct 9, 2026
8.49
8.57
8.49
8.52
8.52
552,400
Oct 8, 2026
8.41
8.61
8.41
8.53
8.53
664,000
Oct 7, 2026
8.50
8.52
8.40
8.48
8.48
690,700
Oct 6, 2026
8.62
8.63
8.51
8.51
8.51
543,000
Oct 5, 2026
8.64
8.75
8.52
8.55
8.55
538,800
Oct 2, 2026
8.76
8.82
8.62
8.63
8.63
690,900
Oct 1, 2026
8.64
8.73
8.56
8.70
8.70
582,600
Sep 30, 2026
8.79
8.79
8.61
8.62
8.62
645,200
Sep 29, 2026
8.65
8.79
8.64
8.72
8.72
549,400
Sep 28, 2026
8.67
8.70
8.56
8.64
8.64
426,600
Sep 25, 2026
8.63
8.71
8.58
8.67
8.67
451,500
Sep 24, 2026
8.65
8.71
8.58
8.62
8.62
454,900
Sep 23, 2026
8.77
8.81
8.65
8.66
8.66
371,900
Sep 22, 2026
8.86
8.89
8.75
8.76
8.76
432,300
Sep 21, 2026
8.83
8.83
8.72
8.80
8.80
387,700
Sep 18, 2026
8.92
8.92
8.72
8.74
8.74
600,300
Sep 17, 2026
8.78
9.07
8.78
8.94
8.94
758,100
Sep 16, 2026
8.75
8.78
8.62
8.74
8.74
491,400
Sep 15, 2026
8.73
8.77
8.69
8.73
8.73
385,300
Sep 14, 2026
8.76
8.85
8.75
8.77
8.77
625,800
Sep 11, 2026
8.79
8.84
8.70
8.77
8.77
519,300
Sep 10, 2026
8.74
8.78
8.69
8.71
8.71
598,500
Sep 9, 2026
8.86
8.95
8.75
8.75
8.75
692,400
Sep 8, 2026
9.00
9.06
8.85
8.86
8.86
589,200
Sep 4, 2026
8.95
9.08
8.84
9.02
9.02
445,200
Sep 3, 2026
9.17
9.23
8.94
8.99
8.99
726,000
Sep 2, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
9.02
9.14
9.00
9.11
9.11
630,900
Sep 1, 2026
9.42
9.49
9.29
9.30
9.04
1,331,700
Aug 31, 2026
9.40
9.54
9.38
9.44
9.18
1,061,600
Aug 28, 2026
9.35
9.41
9.32
9.35
9.09
799,300
Aug 27, 2026
9.35
9.40
9.30
9.38
9.12
766,300
Aug 26, 2026
9.45
9.45
9.29
9.35
9.09
667,300
Aug 25, 2026
9.45
9.47
9.37
9.45
9.19
696,900
Aug 24, 2026
9.38
9.46
9.30
9.45
9.19
530,200
Aug 21, 2026
9.42
9.43
9.32
9.34
9.08
799,100
Aug 20, 2026
9.35
9.45
9.24
9.40
9.14
1,107,400
Aug 19, 2026
9.43
9.51
9.38
9.42
9.16
563,000
Aug 18, 2026
9.30
9.52
9.30
9.39
9.13
1,403,800
Aug 17, 2026
9.35
9.45
9.26
9.39
9.13
988,600
Aug 14, 2026
9.32
9.42
9.26
9.31
9.05
593,600
Aug 13, 2026
9.29
9.45
9.28
9.43
9.17
1,041,900
Aug 12, 2026
9.30
9.31
9.17
9.23
8.97
373,500
Aug 11, 2026
9.40
9.40
9.28
9.31
9.05
438,100
Aug 10, 2026
9.24
9.40
9.13
9.36
9.10
1,411,400
Aug 7, 2026
9.20
9.30
9.13
9.22
8.96
1,471,800
Aug 6, 2026
8.51
9.21
8.51
9.20
8.94
1,803,500
Aug 5, 2026
8.58
8.58
8.39
8.42
8.18
646,800
Aug 4, 2026
8.40
8.60
8.40
8.57
8.33
832,800
Aug 3, 2026
8.30
8.43
8.30
8.41
8.17
363,500
Jul 31, 2026
8.29
8.32
8.17
8.25
8.02
652,500
Jul 30, 2026
8.27
8.28
8.16
8.26
8.03
430,800
Jul 29, 2026
8.42
8.46
8.28
8.30
8.07
422,400
Jul 28, 2026
8.34
8.45
8.32
8.45
8.21
357,700
Jul 27, 2026
8.28
8.40
8.27
8.29
8.06
382,200
Jul 24, 2026
8.21
8.26
8.17
8.23
8.00
384,900
Jul 23, 2026
8.27
8.28
8.15
8.19
7.96
776,600
Jul 22, 2026
8.45
8.50
8.31
8.34
8.11
340,900
Jul 21, 2026
8.44
8.52
8.40
8.44
8.20
268,200
Jul 20, 2026
8.51
8.52
8.29
8.39
8.16
645,600
Jul 17, 2026
8.67
8.72
8.45
8.50
8.26
597,300
Jul 16, 2026
8.57
8.68
8.51
8.67
8.43
518,800
Jul 15, 2026
8.56
8.65
8.55
8.56
8.32
790,400
Jul 14, 2026
8.45
8.52
8.39
8.49
8.25
458,700
Jul 13, 2026
8.57
8.65
8.45
8.46
8.22
507,100
Jul 10, 2026
8.47
8.62
8.47
8.57
8.33
441,200
Jul 9, 2026
8.38
8.44
8.33
8.38
8.15
587,400
Jul 8, 2026
8.47
8.54
8.32
8.36
8.13
888,200
Jul 7, 2026
8.56
8.66
8.48
8.54
8.30
1,144,600
Jul 6, 2026
8.57
8.65
8.53
8.53
8.29
596,000
Jul 2, 2026
8.67
8.72
8.49
8.57
8.33
418,800
Jul 1, 2026
8.58
8.67
8.57
8.63
8.39
456,200
Jun 30, 2026
8.42
8.57
8.42
8.52
8.28
583,600
Jun 29, 2026
8.30
8.43
8.30
8.42
8.18
469,800
Jun 26, 2026
8.15
8.30
8.15
8.27
8.04
664,700
Jun 25, 2026
8.11
8.15
8.05
8.14
7.91
707,100
Jun 24, 2026
8.12
8.14
8.00
8.09
7.86
1,091,900
Jun 23, 2026
8.07
8.16
8.03
8.14
7.91
814,600
Jun 22, 2026
8.27
8.38
8.06
8.09
7.86
1,493,800
Jun 18, 2026
8.35
8.35
8.22
8.29
8.06
829,100
Jun 17, 2026
8.40
8.45
8.22
8.24
8.01
893,900
Jun 16, 2026
8.45
8.49
8.37
8.42
8.18
400,900
Jun 15, 2026
8.45
8.50
8.38
8.40
8.17
777,500
Jun 12, 2026
8.37
8.45
8.32
8.39
8.16
490,800
Jun 11, 2026
8.38
8.44
8.34
8.39
8.16
607,100
Jun 10, 2026
8.46
8.51
8.34
8.36
8.13
672,200
Jun 9, 2026
8.39
8.47
8.38
8.46
8.22
762,800
Jun 8, 2026
8.35
8.42
8.24
8.32
8.09
780,600
Jun 5, 2026
8.41
8.43
8.29
8.34
8.11
877,900
Jun 4, 2026
8.30
8.48
8.30
8.42
8.18
1,002,000
Jun 3, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
8.38
8.42
8.20
8.21
7.98
1,037,600
Jun 2, 2026
8.84
8.88
8.75
8.76
8.26
1,166,000
Jun 1, 2026
8.66
8.88
8.66
8.84
8.34
1,181,200
May 29, 2026
8.67
8.80
8.64
8.66
8.17
849,700
May 28, 2026
8.69
8.78
8.67
8.67
8.18
1,066,900
May 27, 2026
8.63
8.70
8.62
8.63
8.14
468,200
May 26, 2026
8.55
8.70
8.55
8.60
8.11
581,200
May 22, 2026
8.53
8.62
8.45
8.51
8.03
597,700
May 21, 2026
8.57
8.61
8.51
8.51
8.03
580,000
May 20, 2026
8.46
8.65
8.39
8.59
8.10
1,762,900
May 19, 2026
8.53
8.53
8.39
8.41
7.93
783,000
May 18, 2026
8.58
8.60
8.48
8.48
8.00
482,200
May 15, 2026
8.62
8.65
8.52
8.60
8.11
538,900
May 14, 2026
8.66
8.73
8.61
8.61
8.12
483,300
May 13, 2026
8.65
8.71
8.60
8.61
8.12
511,000
May 12, 2026
8.68
8.78
8.60
8.68
8.19
782,900
May 11, 2026
8.89
8.91
8.61
8.61
8.12
644,300
May 8, 2026
9.06
9.08
8.77
8.87
8.37
1,433,100
May 7, 2026
9.12
9.12
8.85
8.90
8.39
1,671,100
May 6, 2026
9.24
9.24
9.07
9.20
8.68
714,500
May 5, 2026
9.13
9.22
9.08
9.22
8.70
689,800
May 4, 2026
9.21
9.32
9.20
9.24
8.72
555,100
May 1, 2026
9.15
9.26
9.14
9.23
8.71
462,600
Apr 30, 2026
8.91
9.18
8.91
9.14
8.62
691,800
Apr 29, 2026
8.97
9.01
8.88
8.91
8.40
335,800
Apr 28, 2026
8.82
9.00
8.80
8.97
8.46
633,200
Apr 27, 2026
8.80
8.86
8.77
8.82
8.32
454,200
Apr 24, 2026
8.76
8.87
8.73
8.80
8.30
592,700
Apr 23, 2026
8.88
8.89
8.70
8.73
8.23
447,900
Apr 22, 2026
8.88
8.95
8.82
8.89
8.38
390,700
Apr 21, 2026
9.01
9.06
8.78
8.80
8.30
750,500
Apr 20, 2026
8.89
9.03
8.87
9.01
8.50
914,000
Apr 17, 2026
8.83
9.00
8.83
8.94
8.43
819,500
Apr 16, 2026
8.84
8.85
8.74
8.76
8.26
568,500
Apr 15, 2026
8.68
8.86
8.68
8.82
8.32
875,400
Apr 14, 2026
8.55
8.72
8.54
8.70
8.21
711,100
Apr 13, 2026
8.36
8.51
8.32
8.50
8.02
723,300
Apr 10, 2026
8.31
8.40
8.30
8.34
7.87
603,500
Apr 9, 2026
8.37
8.40
8.31
8.34
7.87
565,600
Apr 8, 2026
8.50
8.55
8.33
8.40
7.92
633,400
Apr 7, 2026
8.43
8.47
8.33
8.34
7.87
540,300
Apr 6, 2026
8.38
8.50
8.35
8.42
7.94
513,500
Apr 2, 2026
8.07
8.40
8.07
8.37
7.89
649,800
Apr 1, 2026
8.25
8.25
8.00
8.16
7.70
759,500
Mar 31, 2026
8.15
8.28
8.11
8.23
7.76
561,500
Mar 30, 2026
7.98
8.15
7.98
8.10
7.64
488,100
Mar 27, 2026
8.12
8.15
7.99
7.99
7.54
572,800
Mar 26, 2026
8.24
8.36
8.14
8.14
7.68
418,700
Mar 25, 2026
8.24
8.32
8.16
8.26
7.79
530,500
Mar 24, 2026
8.25
8.29
8.16
8.18
7.72
450,500
Mar 23, 2026
8.25
8.37
8.07
8.31
7.84
639,800
Mar 20, 2026
8.45
8.45
8.13
8.13
7.67
1,392,800
Mar 19, 2026
8.31
8.41
8.30
8.38
7.90
491,200
Mar 18, 2026
8.35
8.46
8.26
8.31
7.84
539,400
Mar 17, 2026
8.12
8.36
8.12
8.31
7.84
792,000
Mar 16, 2026
8.09
8.16
8.02
8.09
7.63
683,500
Mar 13, 2026
8.20
8.25
8.05
8.09
7.63
734,800
Mar 12, 2026
8.09
8.21
8.03
8.12
7.66
939,200
Mar 11, 2026
8.13
8.27
8.08
8.14
7.68
814,700
Mar 10, 2026
8.15
8.30
8.13
8.17
7.71
621,700
Mar 9, 2026
8.12
8.18
7.96
8.15
7.69
1,063,700
Mar 6, 2026
8.24
8.28
8.12
8.23
7.76
1,016,900
Mar 5, 2026
8.25
8.45
8.22
8.29
7.82
1,107,300
Mar 4, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
8.27
8.40
8.22
8.34
7.87
949,300
Mar 3, 2026
8.47
8.63
8.45
8.57
7.84
1,385,000
Mar 2, 2026
8.33
8.69
8.26
8.58
7.85
1,227,800
Feb 27, 2026
8.74
8.78
8.43
8.44
7.72
945,300
Feb 26, 2026
8.98
9.00
8.74
8.78
8.03
661,400
Feb 25, 2026
8.81
8.88
8.72
8.87
8.11
1,013,700
Feb 24, 2026
8.92
9.01
8.72
8.74
7.99
1,497,300
Feb 23, 2026
9.18
9.26
8.91
8.94
8.18
1,261,700
Feb 20, 2026
9.24
9.35
9.11
9.18
8.40
831,700
Feb 19, 2026
9.11
9.15
8.96
9.08
8.30
1,171,000
Feb 18, 2026
9.12
9.25
9.07
9.16
8.38
623,300
Feb 17, 2026
9.14
9.27
9.06
9.11
8.33
1,181,700
Feb 13, 2026
9.10
9.16
9.00
9.09
8.31
1,037,700
Feb 12, 2026
9.21
9.28
9.02
9.13
8.35
716,800
Feb 11, 2026
9.12
9.18
9.07
9.16
8.38
434,500
Feb 10, 2026
9.07
9.20
9.02
9.15
8.37
494,800
Feb 9, 2026
8.95
9.11
8.85
9.07
8.30
798,100
Feb 6, 2026
8.88
9.03
8.88
8.92
8.16
1,408,100
Feb 5, 2026
8.92
8.96
8.79
8.87
8.11
929,000
Feb 4, 2026
8.83
9.01
8.80
8.99
8.22
1,542,700
Feb 3, 2026
9.00
9.00
8.81
8.86
8.10
695,600
Feb 2, 2026
9.06
9.08
8.90
8.99
8.22
828,000
Jan 30, 2026
9.13
9.15
9.01
9.09
8.31
413,200
Jan 29, 2026
9.08
9.14
9.02
9.12
8.34
422,300
Jan 28, 2026
9.11
9.19
9.04
9.05
8.28
297,500
Jan 27, 2026
9.08
9.21
9.08
9.11
8.33
281,200
Jan 26, 2026
9.17
9.17
9.01
9.11
8.33
459,800
Jan 23, 2026
9.22
9.24
9.15
9.15
8.37
233,400
Jan 22, 2026
9.31
9.31
9.23
9.23
8.44
567,000
Jan 21, 2026
9.13
9.25
9.13
9.24
8.45
655,000
Jan 20, 2026
9.06
9.17
9.00
9.13
8.35
721,900
Jan 16, 2026
9.25
9.29
9.19
9.22
8.43
445,100
Jan 15, 2026
9.22
9.32
9.17
9.28
8.49
424,100
Jan 14, 2026
9.05
9.25
9.03
9.23
8.44
300,800
Jan 13, 2026
9.17
9.24
9.04
9.06
8.29
419,600
Jan 12, 2026
9.15
9.22
9.15
9.17
8.39
319,700
Jan 9, 2026
9.25
9.28
9.16
9.16
8.38
329,400
Jan 8, 2026
8.94
9.26
8.91
9.20
8.41
696,700
Jan 7, 2026
9.13
9.13
8.88
8.92
8.16
568,900
Jan 6, 2026
9.22
9.26
9.06
9.13
8.35
678,400
Jan 5, 2026
9.27
9.40
9.24
9.25
8.46
665,000
Jan 2, 2026
9.20
9.32
9.16
9.24
8.45
889,600
Dec 31, 2025
9.05
9.24
9.05
9.18
8.40
1,019,500
Dec 30, 2025
8.98
9.09
8.96
9.05
8.28
677,000
Dec 29, 2025
8.99
9.06
8.99
9.01
8.24
700,000
Dec 26, 2025
8.88
8.97
8.88
8.97
8.20
500,300
Dec 24, 2025
8.75
8.87
8.72
8.85
8.09
480,400
Dec 23, 2025
8.80
8.88
8.79
8.80
8.05
695,300
Dec 22, 2025
8.86
8.90
8.80
8.83
8.08
697,800
Dec 19, 2025
8.96
8.98
8.84
8.86
8.10
2,437,000
Dec 18, 2025
8.96
9.02
8.88
8.98
8.21
967,200
Dec 17, 2025
8.96
9.04
8.94
8.95
8.19
686,600
Dec 16, 2025
8.95
9.00
8.89
8.96
8.19
705,400
Dec 15, 2025
9.05
9.05
8.86
8.95
8.19
1,022,200
Dec 12, 2025
9.00
9.08
9.00
9.03
8.26
494,800
Dec 11, 2025
9.00
9.09
8.99
9.00
8.23
1,334,100
Dec 10, 2025
8.99
9.07
8.94
8.98
8.21
757,700
Dec 9, 2025
8.89
9.04
8.89
8.99
8.22
753,800
Dec 8, 2025
8.87
8.95
8.82
8.92
8.16
629,000
Dec 5, 2025
8.74
8.92
8.74
8.87
8.11
780,400
Dec 4, 2025
8.68
8.80
8.62
8.78
8.03
1,098,900
Dec 3, 2025
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
8.69
8.74
8.63
8.73
7.98
1,056,200
Dec 2, 2025
9.08
9.09
8.91
8.97
7.97
843,500
Dec 1, 2025
9.10
9.12
9.01
9.02
8.01
792,200
Nov 28, 2025
9.12
9.17
9.10
9.15
8.13
388,300
Nov 26, 2025
9.00
9.12
8.98
9.06
8.05
422,600
Nov 25, 2025
8.94
8.98
8.81
8.97
7.97
852,500
Nov 24, 2025
8.90
8.94
8.80
8.87
7.88
945,600
Nov 21, 2025
8.73
8.92
8.73
8.87
7.88
834,400
Nov 20, 2025
8.80
8.85
8.70
8.72
7.74
373,800
Nov 19, 2025
8.70
8.81
8.68
8.74
7.76
620,300
Nov 18, 2025
8.71
8.75
8.61
8.70
7.73
617,700
Nov 17, 2025
8.92
8.92
8.73
8.73
7.75
606,000
Nov 14, 2025
8.95
8.96
8.84
8.94
7.94
377,600
Nov 13, 2025
8.95
8.99
8.88
8.94
7.94
491,400
Nov 12, 2025
8.94
9.01
8.91
8.95
7.95
383,800
Nov 11, 2025
8.88
8.96
8.84
8.92
7.92
402,700
Nov 10, 2025
8.93
9.00
8.79
8.86
7.87
934,500
Nov 7, 2025
9.06
9.12
8.85
8.96
7.96
819,600
