Barings BDC

BBDC
🏛️ usa →
8.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.89 11.03 10.87 11.02 0.2M
2021-12-30 11.00 11.05 10.85 10.85 0.1M
2021-12-29 10.96 11.05 10.93 10.98 0.1M
2021-12-28 10.94 11.01 10.91 10.91 0.1M
2021-12-27 11.02 11.02 10.87 10.91 0.2M
2021-12-23 10.91 11.03 10.87 10.98 0.1M
2021-12-22 10.69 10.87 10.68 10.83 0.1M
2021-12-21 10.72 10.89 10.67 10.68 0.2M
2021-12-20 10.69 10.69 10.48 10.65 0.2M
2021-12-17 10.79 10.79 10.57 10.62 0.3M
2021-12-16 10.80 10.85 10.68 10.78 0.3M
2021-12-15 10.86 10.89 10.72 10.81 0.1M
2021-12-14 10.82 10.99 10.75 10.86 0.2M
2021-12-13 10.95 10.97 10.82 10.87 0.1M
2021-12-10 10.92 10.98 10.87 10.93 0.1M
2021-12-09 10.91 11.02 10.80 10.87 0.1M
2021-12-08 11.08 11.08 10.88 10.97 0.1M
2021-12-07 11.08 11.12 10.97 11.00 0.1M
2021-12-06 11.06 11.13 10.95 11.04 0.2M
2021-12-03 11.12 11.16 10.95 11.03 0.1M
2021-12-02 10.83 11.18 10.83 11.09 0.6M
2021-12-01 10.91 11.04 10.75 10.77 0.4M
2021-11-30 10.78 10.85 10.70 10.79 0.2M
2021-11-29 10.93 11.01 10.82 10.83 0.2M
2021-11-26 10.97 10.97 10.76 10.85 0.3M
2021-11-24 11.06 11.08 11.01 11.01 0.1M
2021-11-23 11.00 11.17 11.00 11.05 0.2M
2021-11-22 11.26 11.43 11.22 11.32 0.3M
2021-11-19 11.25 11.31 11.14 11.22 0.2M
2021-11-18 11.28 11.31 11.15 11.24 0.1M
2021-11-17 11.35 11.36 11.18 11.22 0.2M
2021-11-16 11.38 11.39 11.25 11.31 0.1M
2021-11-15 11.42 11.45 11.32 11.35 0.1M
2021-11-12 11.46 11.50 11.35 11.39 0.2M
2021-11-11 11.46 11.55 11.40 11.47 0.3M
2021-11-10 11.42 11.55 11.28 11.47 0.6M
2021-11-09 11.34 11.45 11.25 11.41 0.2M
2021-11-08 11.39 11.42 11.35 11.39 0.1M
2021-11-05 11.33 11.42 11.30 11.40 0.2M
2021-11-04 11.31 11.33 11.23 11.33 0.2M
2021-11-03 11.25 11.30 11.18 11.28 0.2M
2021-11-02 11.20 11.26 11.13 11.25 0.2M
2021-11-01 11.25 11.28 11.17 11.23 0.2M
2021-10-29 11.05 11.25 11.05 11.24 0.4M
2021-10-28 10.97 11.07 10.94 11.06 0.2M
2021-10-27 10.89 10.99 10.88 10.96 0.2M
2021-10-26 10.98 11.00 10.85 10.92 0.3M
2021-10-25 10.99 11.03 10.86 10.94 0.2M
2021-10-22 10.96 11.04 10.92 10.96 0.1M
2021-10-21 10.99 11.03 10.93 10.96 0.1M
2021-10-20 11.07 11.07 10.96 10.99 0.1M
2021-10-19 11.01 11.09 10.98 11.04 0.1M
2021-10-18 11.10 11.15 10.98 11.01 0.3M
2021-10-15 11.11 11.15 11.08 11.10 0.1M
2021-10-14 11.15 11.15 11.03 11.09 0.2M
2021-10-13 11.12 11.13 11.00 11.04 0.2M
2021-10-12 11.06 11.08 11.00 11.05 0.2M
2021-10-11 11.15 11.17 11.04 11.08 0.2M
2021-10-08 11.09 11.16 11.05 11.10 0.2M
2021-10-07 11.06 11.06 10.92 10.97 0.2M
2021-10-06 10.87 11.05 10.77 11.01 0.3M
2021-10-05 10.94 11.00 10.89 10.89 0.1M
2021-10-04 11.10 11.14 10.92 10.93 0.2M
2021-10-01 11.07 11.15 11.03 11.10 0.2M
2021-09-30 11.08 11.10 10.99 11.02 0.2M
2021-09-29 11.03 11.10 11.03 11.05 0.2M
2021-09-28 10.97 11.05 10.95 10.99 0.3M
2021-09-27 11.05 11.10 11.00 11.03 0.4M
2021-09-24 11.06 11.07 10.97 10.98 0.3M
2021-09-23 10.97 11.08 10.97 11.04 0.3M
2021-09-22 10.85 11.15 10.80 10.96 0.4M
2021-09-21 10.67 10.90 10.63 10.82 0.3M
2021-09-20 10.68 10.68 10.52 10.63 0.3M
2021-09-17 10.80 10.87 10.74 10.75 0.5M
2021-09-16 10.85 10.91 10.78 10.82 0.2M
2021-09-15 10.83 10.91 10.74 10.88 0.3M
2021-09-14 10.79 10.83 10.72 10.81 0.1M
2021-09-13 10.82 10.82 10.67 10.75 0.2M
2021-09-10 10.77 10.84 10.73 10.78 0.1M
2021-09-09 10.61 10.79 10.59 10.73 0.2M
2021-09-08 10.68 10.75 10.55 10.59 0.3M
2021-09-07 10.74 10.76 10.56 10.69 0.3M
2021-09-03 11.01 11.08 10.93 11.03 0.2M
2021-09-02 10.96 11.05 10.90 10.99 0.2M
2021-09-01 10.83 10.98 10.78 10.98 0.1M
2021-08-31 10.85 10.85 10.74 10.79 0.3M
2021-08-30 10.89 10.89 10.72 10.76 0.3M
2021-08-27 10.90 10.92 10.75 10.85 0.2M
2021-08-26 10.98 10.98 10.78 10.87 0.2M
2021-08-25 10.93 11.04 10.87 10.95 0.1M
2021-08-24 10.87 10.94 10.81 10.90 0.1M
2021-08-23 10.91 10.97 10.68 10.83 0.2M
2021-08-20 10.71 10.93 10.70 10.86 0.1M
2021-08-19 10.95 10.95 10.66 10.75 0.2M
2021-08-18 11.08 11.09 10.95 10.97 0.2M
2021-08-17 10.97 11.08 10.91 11.07 0.3M
2021-08-16 11.00 11.08 10.94 10.99 0.2M
2021-08-13 11.05 11.05 10.98 11.03 0.1M
2021-08-12 11.03 11.03 10.96 11.01 0.2M
2021-08-11 10.97 11.03 10.92 11.00 0.1M
2021-08-10 11.00 11.00 10.86 10.97 0.2M
2021-08-09 10.97 11.00 10.87 10.96 0.1M
2021-08-06 10.65 11.00 10.65 10.95 0.2M
2021-08-05 10.68 10.75 10.60 10.68 0.1M
2021-08-04 10.64 10.67 10.50 10.66 0.1M
2021-08-03 10.57 10.69 10.48 10.64 0.1M
2021-08-02 10.75 10.78 10.58 10.60 0.1M
2021-07-30 10.58 10.74 10.58 10.72 0.2M
2021-07-29 10.52 10.72 10.49 10.58 0.1M
2021-07-28 10.59 10.63 10.40 10.52 0.2M
2021-07-27 10.47 10.55 10.44 10.53 0.1M
2021-07-26 10.56 10.66 10.47 10.53 0.2M
2021-07-23 10.57 10.69 10.53 10.55 0.2M
2021-07-22 10.51 10.52 10.41 10.50 0.2M
2021-07-21 10.51 10.56 10.48 10.50 0.2M
2021-07-20 10.40 10.55 10.39 10.47 0.1M
2021-07-19 10.45 10.47 10.17 10.36 0.4M
2021-07-16 10.61 10.68 10.46 10.53 0.3M
2021-07-15 10.65 10.74 10.58 10.65 0.1M
2021-07-14 10.74 10.78 10.60 10.64 0.2M
2021-07-13 10.77 10.77 10.61 10.74 0.2M
2021-07-12 10.69 10.78 10.62 10.77 0.2M
2021-07-09 10.52 10.75 10.45 10.68 0.2M
2021-07-08 10.62 10.63 10.35 10.50 0.3M
2021-07-07 10.72 10.79 10.60 10.66 0.1M
2021-07-06 10.75 10.78 10.61 10.74 0.3M
2021-07-02 10.69 10.74 10.62 10.72 0.2M
2021-07-01 10.57 10.67 10.50 10.65 0.2M
2021-06-30 10.68 10.71 10.44 10.56 0.4M
2021-06-29 10.84 10.87 10.65 10.71 0.4M
2021-06-28 10.81 10.81 10.61 10.77 0.6M
2021-06-25 10.65 10.84 10.54 10.59 0.6M
2021-06-24 10.45 10.53 10.37 10.49 0.1M
2021-06-23 10.37 10.50 10.33 10.41 0.2M
2021-06-22 10.41 10.41 10.31 10.34 0.1M
2021-06-21 10.33 10.41 10.27 10.40 0.3M
2021-06-18 10.38 10.40 10.17 10.33 0.7M
2021-06-17 10.37 10.47 10.32 10.41 0.4M
2021-06-16 10.40 10.44 10.35 10.40 0.3M
2021-06-15 10.50 10.52 10.33 10.41 0.3M
2021-06-14 10.59 10.63 10.45 10.50 0.2M
2021-06-11 10.58 10.62 10.55 10.59 0.2M
2021-06-10 10.50 10.55 10.38 10.53 0.2M
2021-06-09 10.41 10.57 10.38 10.50 0.1M
2021-06-08 10.56 10.58 10.41 10.45 0.3M
2021-06-07 10.69 10.78 10.65 10.74 0.3M
2021-06-04 10.75 10.75 10.66 10.69 0.3M
2021-06-03 10.61 10.73 10.61 10.68 0.3M
2021-06-02 10.65 10.67 10.59 10.61 0.2M
2021-06-01 10.55 10.70 10.53 10.58 0.2M
2021-05-28 10.48 10.56 10.46 10.47 0.1M
2021-05-27 10.57 10.60 10.35 10.46 0.4M
2021-05-26 10.53 10.55 10.48 10.54 0.2M
2021-05-25 10.63 10.66 10.53 10.55 0.2M
2021-05-24 10.67 10.72 10.60 10.63 0.2M
2021-05-21 10.71 10.71 10.56 10.63 0.3M
2021-05-20 10.80 10.80 10.62 10.65 0.2M
2021-05-19 10.57 10.79 10.51 10.76 0.4M
2021-05-18 10.53 10.69 10.50 10.63 0.7M
2021-05-17 10.46 10.55 10.42 10.50 0.2M
2021-05-14 10.43 10.52 10.34 10.49 0.2M
2021-05-13 10.32 10.47 10.28 10.43 0.2M
2021-05-12 10.36 10.38 10.27 10.32 0.3M
2021-05-11 10.44 10.44 10.26 10.40 0.2M
2021-05-10 10.52 10.56 10.43 10.44 0.2M
2021-05-07 10.46 10.54 10.35 10.49 0.4M
2021-05-06 10.35 10.54 10.31 10.50 0.3M
2021-05-05 10.37 10.37 10.21 10.36 0.3M
2021-05-04 10.37 10.39 10.22 10.33 0.2M
2021-05-03 10.37 10.45 10.36 10.38 0.2M
2021-04-30 10.44 10.45 10.32 10.38 0.2M
2021-04-29 10.40 10.46 10.35 10.44 0.2M
2021-04-28 10.32 10.40 10.26 10.39 0.3M
2021-04-27 10.31 10.34 10.26 10.32 0.1M
2021-04-26 10.30 10.34 10.25 10.28 0.2M
2021-04-23 10.28 10.37 10.21 10.27 0.2M
2021-04-22 10.35 10.38 10.25 10.28 0.2M
2021-04-21 10.32 10.35 10.25 10.35 0.1M
2021-04-20 10.31 10.35 10.25 10.31 0.2M
2021-04-19 10.34 10.35 10.26 10.32 0.1M
2021-04-16 10.25 10.35 10.25 10.33 0.1M
2021-04-15 10.28 10.33 10.21 10.32 0.2M
2021-04-14 10.27 10.29 10.21 10.24 0.2M
2021-04-13 10.29 10.33 10.22 10.28 0.2M
2021-04-12 10.26 10.31 10.22 10.30 0.2M
2021-04-09 10.31 10.39 10.22 10.26 0.2M
2021-04-08 10.22 10.34 10.17 10.30 0.2M
2021-04-07 10.25 10.27 10.14 10.22 0.4M
2021-04-06 10.20 10.30 10.16 10.25 0.3M
2021-04-05 10.16 10.23 10.14 10.17 0.3M
2021-04-01 10.01 10.17 9.97 10.16 0.5M
2021-03-31 10.02 10.07 9.96 9.98 0.2M
2021-03-30 9.99 10.02 9.93 10.01 0.2M
2021-03-29 9.97 10.04 9.89 9.97 0.2M
2021-03-26 9.97 10.04 9.88 9.99 0.3M
2021-03-25 9.91 10.00 9.74 9.93 0.4M
2021-03-24 10.00 10.27 9.86 9.88 0.4M
2021-03-23 9.86 9.98 9.80 9.85 0.3M
2021-03-22 9.95 10.02 9.85 9.90 0.1M
2021-03-19 9.92 10.13 9.81 9.94 0.9M
2021-03-18 10.03 10.05 9.80 9.86 0.3M
2021-03-17 10.08 10.17 9.97 10.00 0.2M
2021-03-16 10.22 10.30 10.02 10.05 0.4M
2021-03-15 10.06 10.28 10.01 10.20 1.9M
2021-03-12 9.88 10.07 9.85 10.05 0.4M
2021-03-11 9.76 9.88 9.72 9.87 0.2M
2021-03-10 9.91 9.93 9.72 9.79 0.2M
2021-03-09 9.97 10.07 9.77 9.86 0.3M
2021-03-08 10.00 10.18 9.95 10.15 0.3M
2021-03-05 10.21 10.21 9.90 9.94 0.3M
2021-03-04 10.22 10.25 10.01 10.19 0.6M
2021-03-03 10.03 10.16 9.98 10.14 0.4M
2021-03-02 10.01 10.11 9.91 10.03 0.4M
2021-03-01 9.94 10.08 9.84 9.95 0.3M
2021-02-26 9.67 9.79 9.67 9.70 0.3M
2021-02-25 9.60 9.74 9.59 9.66 0.4M
2021-02-24 9.48 9.71 9.45 9.59 0.4M
2021-02-23 9.38 9.53 9.35 9.46 0.3M
2021-02-22 9.37 9.50 9.37 9.39 0.2M
2021-02-19 9.31 9.36 9.30 9.31 0.2M
2021-02-18 9.35 9.43 9.29 9.30 0.3M
2021-02-17 9.35 9.38 9.29 9.35 0.6M
2021-02-16 9.45 9.49 9.32 9.34 0.3M
2021-02-12 9.37 9.47 9.23 9.40 0.2M
2021-02-11 9.55 9.55 9.34 9.39 0.3M
2021-02-10 9.49 9.56 9.44 9.49 0.3M
2021-02-09 9.50 9.59 9.29 9.44 0.9M
2021-02-08 9.18 9.34 9.15 9.18 0.3M
2021-02-05 9.15 9.25 9.11 9.19 0.2M
2021-02-04 9.16 9.30 9.16 9.18 0.3M
2021-02-03 9.10 9.21 9.06 9.16 0.2M
2021-02-02 9.00 9.28 9.00 9.12 0.6M
2021-02-01 8.83 9.04 8.82 9.01 0.2M
2021-01-29 8.96 8.99 8.82 8.83 0.3M
2021-01-28 8.99 9.05 8.88 8.99 0.3M
2021-01-27 9.14 9.16 8.95 8.98 0.3M
2021-01-26 9.01 9.26 9.01 9.19 0.3M
2021-01-25 9.12 9.15 8.96 9.01 0.3M
2021-01-22 9.15 9.25 9.09 9.14 0.2M
2021-01-21 9.22 9.48 9.18 9.20 0.7M
2021-01-20 9.10 9.15 9.05 9.05 0.2M
2021-01-19 9.14 9.24 9.04 9.11 0.2M
2021-01-15 9.15 9.18 9.07 9.14 0.2M
2021-01-14 9.10 9.16 9.05 9.15 0.2M
2021-01-13 9.06 9.18 9.02 9.10 0.2M
2021-01-12 9.05 9.17 9.00 9.05 0.2M
2021-01-11 9.01 9.09 8.95 9.06 0.2M
2021-01-08 9.04 9.09 8.94 9.03 0.3M
2021-01-07 9.09 9.17 9.00 9.00 0.2M
2021-01-06 9.19 9.29 8.98 9.07 0.2M
2021-01-05 9.18 9.20 9.15 9.20 0.2M
2021-01-04 9.20 9.21 9.13 9.15 0.1M