MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBDC — Barings BDC, Inc.
NYSEBarings BDC, Inc.
$8.63
-0.07(-0.80%)
- O
- 8.76
- H
- 8.82
- L
- 8.62
- V
- 690.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.63
Period Return-0.46%
Period High$9.92
Period Low$7.96
Avg Daily Volume618.9K
Total Trading Days365
BBDC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.76 | $8.82 | $8.62 | $8.63 | $-0.07 | -0.80% | 690,861 | $8.67 | $8.62 $8.82 |
| Oct 1, 2026 | $8.64 | $8.73 | $8.56 | $8.70 | +$0.08 | +0.93% | 582,614 | $8.65 | $8.56 $8.73 |
| Sep 30, 2026 | $8.79 | $8.79 | $8.61 | $8.62 | $-0.10 | -1.15% | 645,236 | $8.67 | $8.61 $8.79 |
| Sep 29, 2026 | $8.65 | $8.79 | $8.64 | $8.72 | +$0.08 | +0.93% | 549,460 | $8.70 | $8.64 $8.79 |
| Sep 28, 2026 | $8.67 | $8.70 | $8.56 | $8.64 | $-0.03 | -0.35% | 426,573 | $8.62 | $8.56 $8.70 |
| Sep 25, 2026 | $8.63 | $8.71 | $8.58 | $8.67 | +$0.05 | +0.58% | 451,492 | $8.64 | $8.58 $8.71 |
| Sep 24, 2026 | $8.65 | $8.71 | $8.58 | $8.62 | $-0.04 | -0.46% | 454,949 | $8.62 | $8.58 $8.71 |
| Sep 23, 2026 | $8.77 | $8.81 | $8.65 | $8.66 | $-0.10 | -1.14% | 371,932 | $8.69 | $8.65 $8.81 |
| Sep 22, 2026 | $8.86 | $8.89 | $8.75 | $8.76 | $-0.04 | -0.45% | 432,281 | $8.79 | $8.75 $8.89 |
| Sep 21, 2026 | $8.83 | $8.83 | $8.72 | $8.80 | +$0.06 | +0.69% | 387,888 | $8.79 | $8.72 $8.83 |
| Sep 18, 2026 | $8.92 | $8.92 | $8.72 | $8.74 | $-0.20 | -2.24% | 600,810 | $8.75 | $8.72 $8.92 |
| Sep 17, 2026 | $8.78 | $9.07 | $8.78 | $8.94 | +$0.20 | +2.29% | 758,075 | $8.98 | $8.78 $9.07 |
| Sep 16, 2026 | $8.75 | $8.78 | $8.62 | $8.74 | +$0.01 | +0.11% | 491,734 | $8.72 | $8.62 $8.78 |
| Sep 15, 2026 | $8.73 | $8.77 | $8.69 | $8.73 | $-0.04 | -0.46% | 385,216 | $8.73 | $8.69 $8.77 |
| Sep 14, 2026 | $8.76 | $8.85 | $8.75 | $8.77 | +$0.00 | +0.00% | 625,386 | $8.80 | $8.75 $8.85 |
| Sep 11, 2026 | $8.79 | $8.84 | $8.70 | $8.77 | +$0.06 | +0.69% | 519,298 | $8.75 | $8.70 $8.84 |
| Sep 10, 2026 | $8.74 | $8.78 | $8.69 | $8.71 | $-0.04 | -0.46% | 608,491 | $8.73 | $8.69 $8.78 |
| Sep 9, 2026 | $8.86 | $8.95 | $8.75 | $8.75 | $-0.11 | -1.24% | 694,393 | $8.79 | $8.75 $8.95 |
| Sep 8, 2026 | $9.00 | $9.06 | $8.85 | $8.86 | $-0.16 | -1.77% | 589,186 | $8.91 | $8.85 $9.06 |
| Sep 4, 2026 | $8.95 | $9.08 | $8.84 | $9.02 | +$0.03 | +0.33% | 445,269 | $9.01 | $8.84 $9.08 |
| Sep 3, 2026 | $9.17 | $9.23 | $8.94 | $8.99 | $-0.12 | -1.32% | 726,000 | $9.01 | $8.94 $9.23 |
| Sep 2, 2026 | $9.02 | $9.14 | $9.00 | $9.11 | $-0.19 | -2.04% | 630,793 | $9.08 | $9.00 $9.14 |
| Sep 1, 2026 | $9.42 | $9.49 | $9.29 | $9.30 | $-0.14 | -1.48% | 1,331,870 | $9.37 | $9.29 $9.49 |
| Aug 31, 2026 | $9.40 | $9.54 | $9.38 | $9.44 | +$0.09 | +0.96% | 1,061,619 | $9.47 | $9.38 $9.54 |
| Aug 28, 2026 | $9.35 | $9.41 | $9.32 | $9.35 | $-0.03 | -0.32% | 799,295 | $9.36 | $9.32 $9.41 |
| Aug 27, 2026 | $9.35 | $9.40 | $9.30 | $9.38 | +$0.03 | +0.32% | 766,326 | $9.35 | $9.30 $9.40 |
| Aug 26, 2026 | $9.45 | $9.45 | $9.29 | $9.35 | $-0.10 | -1.06% | 667,346 | $9.34 | $9.29 $9.45 |
| Aug 25, 2026 | $9.45 | $9.47 | $9.37 | $9.45 | +$0.00 | +0.00% | 696,948 | $9.40 | $9.37 $9.47 |
| Aug 24, 2026 | $9.38 | $9.46 | $9.30 | $9.45 | +$0.11 | +1.18% | 530,324 | $9.41 | $9.30 $9.46 |
| Aug 21, 2026 | $9.42 | $9.43 | $9.32 | $9.34 | $-0.06 | -0.64% | 799,126 | $9.35 | $9.32 $9.43 |