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
2023-12-29 8.61 8.66 8.57 8.58 0.9M
2023-12-28 8.68 8.72 8.55 8.61 0.6M
2023-12-27 8.75 8.75 8.61 8.68 0.7M
2023-12-26 8.74 8.76 8.69 8.69 0.4M
2023-12-22 8.74 8.82 8.71 8.71 0.5M
2023-12-21 8.75 8.77 8.68 8.71 0.3M
2023-12-20 8.84 8.84 8.70 8.71 0.6M
2023-12-19 8.87 8.91 8.82 8.89 0.4M
2023-12-18 8.80 8.84 8.78 8.82 0.6M
2023-12-15 8.86 8.86 8.73 8.79 1.9M
2023-12-14 8.85 8.89 8.78 8.80 1.0M
2023-12-13 8.79 8.84 8.73 8.82 0.7M
2023-12-12 8.73 8.83 8.70 8.80 0.7M
2023-12-11 8.75 8.85 8.71 8.73 0.7M
2023-12-08 8.68 8.73 8.67 8.72 0.5M
2023-12-07 8.60 8.70 8.60 8.66 0.6M
2023-12-06 8.61 8.67 8.60 8.63 0.6M
2023-12-05 8.77 8.87 8.61 8.61 0.9M
2023-12-04 9.06 9.13 9.00 9.03 1.2M
2023-12-01 9.04 9.08 8.97 9.06 0.8M
2023-11-30 9.00 9.05 8.96 9.02 0.3M
2023-11-29 9.00 9.03 8.97 8.98 0.4M
2023-11-28 9.04 9.06 8.92 8.93 0.6M
2023-11-27 9.09 9.10 9.01 9.01 0.5M
2023-11-24 9.00 9.11 8.99 9.07 0.2M
2023-11-22 9.00 9.01 8.95 8.97 0.3M
2023-11-21 8.93 8.99 8.93 8.95 0.3M
2023-11-20 8.94 8.99 8.91 8.95 0.4M
2023-11-17 8.94 8.97 8.86 8.94 0.3M
2023-11-16 8.94 8.99 8.85 8.85 0.4M
2023-11-15 8.97 9.01 8.89 8.92 0.4M
2023-11-14 8.87 8.95 8.78 8.95 0.5M
2023-11-13 8.85 8.86 8.56 8.74 1.1M
2023-11-10 9.39 9.39 8.92 8.94 0.8M
2023-11-09 9.32 9.47 9.29 9.39 0.5M
2023-11-08 9.23 9.30 9.20 9.30 0.3M
2023-11-07 9.23 9.25 9.13 9.24 0.3M
2023-11-06 9.29 9.29 9.15 9.25 0.3M
2023-11-03 9.23 9.32 9.22 9.29 0.3M
2023-11-02 9.05 9.17 9.05 9.17 0.3M
2023-11-01 8.87 9.00 8.87 8.97 0.3M
2023-10-31 8.82 8.95 8.78 8.84 0.3M
2023-10-30 8.72 8.84 8.72 8.79 0.3M
2023-10-27 8.75 8.78 8.60 8.66 0.3M
2023-10-26 8.68 8.81 8.68 8.75 0.3M
2023-10-25 8.80 8.85 8.70 8.73 0.5M
2023-10-24 8.83 8.92 8.81 8.81 0.4M
2023-10-23 8.84 8.89 8.75 8.82 0.4M
2023-10-20 8.89 8.92 8.76 8.84 0.5M
2023-10-19 9.00 9.00 8.87 8.90 0.3M
2023-10-18 9.05 9.10 8.98 8.98 0.3M
2023-10-17 9.13 9.14 8.99 9.07 0.6M
2023-10-16 8.99 9.17 8.99 9.14 0.5M
2023-10-13 9.00 9.05 8.94 8.97 0.3M
2023-10-12 9.06 9.07 8.91 9.00 0.4M
2023-10-11 9.01 9.06 8.98 9.05 0.4M
2023-10-10 9.06 9.08 8.96 8.98 0.4M
2023-10-09 8.95 9.08 8.95 9.01 0.5M
2023-10-06 9.05 9.05 8.92 8.96 0.5M
2023-10-05 8.92 9.07 8.91 9.04 0.8M
2023-10-04 8.64 8.94 8.64 8.94 1.2M
2023-10-03 8.70 8.74 8.55 8.62 0.5M
2023-10-02 8.99 8.99 8.74 8.76 0.4M
2023-09-29 8.99 9.02 8.91 8.91 0.3M
2023-09-28 8.79 8.96 8.79 8.91 0.5M
2023-09-27 8.71 8.79 8.71 8.76 0.3M
2023-09-26 8.70 8.76 8.66 8.68 0.3M
2023-09-25 8.80 8.81 8.71 8.74 0.4M
2023-09-22 8.78 8.85 8.75 8.80 0.3M
2023-09-21 8.83 8.83 8.72 8.73 0.3M
2023-09-20 8.95 9.00 8.90 8.91 0.3M
2023-09-19 8.93 8.97 8.91 8.95 0.2M
2023-09-18 8.93 8.96 8.88 8.93 0.2M
2023-09-15 8.94 8.96 8.90 8.90 0.3M
2023-09-14 8.96 9.04 8.94 8.94 0.5M
2023-09-13 8.98 8.99 8.88 8.90 0.4M
2023-09-12 8.97 9.00 8.92 8.94 0.5M
2023-09-11 8.90 9.00 8.88 8.97 0.4M
2023-09-08 8.79 8.91 8.76 8.90 0.3M
2023-09-07 8.75 8.80 8.72 8.78 0.5M
2023-09-06 8.87 8.91 8.77 8.79 0.5M
2023-09-05 9.06 9.06 8.87 8.89 0.9M
2023-09-01 9.35 9.37 9.30 9.34 1.1M
2023-08-31 9.35 9.35 9.28 9.28 0.9M
2023-08-30 9.33 9.35 9.26 9.29 1.2M
2023-08-29 9.30 9.31 9.25 9.28 0.7M
2023-08-28 9.23 9.26 9.19 9.22 1.0M
2023-08-25 9.15 9.24 9.11 9.16 0.7M
2023-08-24 9.11 9.20 9.11 9.11 0.4M
2023-08-23 9.11 9.22 9.10 9.11 0.8M
2023-08-22 9.14 9.18 9.05 9.05 0.5M
2023-08-21 9.18 9.23 9.11 9.12 0.6M
2023-08-18 9.09 9.23 9.08 9.15 0.5M
2023-08-17 9.21 9.26 9.11 9.12 0.4M
2023-08-16 9.03 9.26 9.03 9.24 0.7M
2023-08-15 9.00 9.08 8.97 9.03 0.3M
2023-08-14 9.14 9.24 9.05 9.07 0.7M
2023-08-11 9.02 9.14 8.98 9.13 0.7M
2023-08-10 8.73 9.08 8.61 8.96 0.9M
2023-08-09 8.51 8.58 8.47 8.55 0.4M
2023-08-08 8.40 8.48 8.27 8.47 0.4M
2023-08-07 8.43 8.53 8.41 8.48 0.4M
2023-08-04 8.36 8.47 8.32 8.43 0.2M
2023-08-03 8.33 8.36 8.28 8.34 0.2M
2023-08-02 8.30 8.36 8.25 8.34 0.3M
2023-08-01 8.36 8.39 8.31 8.33 0.3M
2023-07-31 8.36 8.37 8.31 8.35 0.4M
2023-07-28 8.29 8.34 8.26 8.32 0.4M
2023-07-27 8.23 8.32 8.23 8.27 0.7M
2023-07-26 8.11 8.22 8.11 8.20 0.4M
2023-07-25 8.15 8.20 8.08 8.08 0.5M
2023-07-24 8.06 8.15 8.05 8.11 0.4M
2023-07-21 8.03 8.07 7.97 8.05 0.4M
2023-07-20 8.02 8.08 7.94 7.95 0.7M
2023-07-19 8.03 8.09 8.00 8.01 0.4M
2023-07-18 7.94 8.04 7.92 8.01 0.5M
2023-07-17 7.90 7.94 7.87 7.92 0.4M
2023-07-14 7.87 7.93 7.82 7.90 0.4M
2023-07-13 7.80 7.88 7.80 7.87 0.5M
2023-07-12 7.78 7.82 7.71 7.80 0.4M
2023-07-11 7.72 7.77 7.69 7.70 1.2M
2023-07-10 7.79 7.81 7.67 7.69 0.4M
2023-07-07 7.63 7.76 7.63 7.72 0.4M
2023-07-06 7.73 7.75 7.60 7.65 0.5M
2023-07-05 7.85 7.89 7.81 7.81 0.3M
2023-07-03 7.85 7.90 7.83 7.88 0.1M
2023-06-30 7.89 7.93 7.82 7.84 0.3M
2023-06-29 7.84 7.90 7.84 7.87 0.2M
2023-06-28 7.81 7.88 7.77 7.84 0.3M
2023-06-27 7.73 7.84 7.71 7.80 0.3M
2023-06-26 7.60 7.74 7.60 7.71 0.3M
2023-06-23 7.61 7.66 7.58 7.62 0.4M
2023-06-22 7.73 7.75 7.69 7.71 0.3M
2023-06-21 7.74 7.80 7.70 7.76 0.3M
2023-06-20 7.73 7.83 7.73 7.75 0.5M
2023-06-16 8.01 8.05 7.72 7.73 1.1M
2023-06-15 7.89 8.03 7.86 8.01 0.7M
2023-06-14 7.97 7.97 7.86 7.87 0.6M
2023-06-13 7.93 7.95 7.87 7.90 0.4M
2023-06-12 7.80 7.97 7.80 7.89 0.9M
2023-06-09 7.78 7.83 7.78 7.81 0.4M
2023-06-08 7.72 7.80 7.72 7.77 0.5M
2023-06-07 7.68 7.76 7.65 7.72 0.4M
2023-06-06 7.69 7.73 7.61 7.66 0.5M
2023-06-05 8.04 8.05 7.93 7.94 0.9M
2023-06-02 7.98 7.98 7.82 7.96 0.6M
2023-06-01 7.97 7.97 7.89 7.92 0.4M
2023-05-31 7.94 7.98 7.91 7.94 0.4M
2023-05-30 7.95 8.01 7.90 7.95 0.4M
2023-05-26 7.86 7.97 7.86 7.91 0.4M
2023-05-25 7.80 7.93 7.80 7.84 0.4M
2023-05-24 7.81 7.87 7.80 7.85 0.3M
2023-05-23 7.91 7.96 7.86 7.88 0.3M
2023-05-22 7.90 7.94 7.84 7.89 0.4M
2023-05-19 7.85 7.89 7.83 7.85 0.5M
2023-05-18 7.69 7.82 7.67 7.80 0.8M
2023-05-17 7.58 7.64 7.55 7.61 0.4M
2023-05-16 7.50 7.60 7.50 7.54 0.5M
2023-05-15 7.40 7.52 7.40 7.46 0.5M
2023-05-12 7.40 7.42 7.33 7.35 0.3M
2023-05-11 7.19 7.39 7.19 7.37 0.4M
2023-05-10 7.23 7.25 7.17 7.24 0.6M
2023-05-09 7.17 7.25 7.15 7.19 0.4M
2023-05-08 7.23 7.31 7.19 7.23 0.6M
2023-05-05 7.29 7.40 6.96 7.25 0.9M
2023-05-04 7.36 7.40 7.25 7.30 0.7M
2023-05-03 7.47 7.55 7.42 7.43 0.5M
2023-05-02 7.55 7.60 7.37 7.46 0.5M
2023-05-01 7.63 7.69 7.56 7.59 0.4M
2023-04-28 7.50 7.66 7.50 7.62 0.5M
2023-04-27 7.43 7.58 7.43 7.54 0.3M
2023-04-26 7.53 7.57 7.41 7.43 0.6M
2023-04-25 7.55 7.59 7.45 7.47 0.3M
2023-04-24 7.55 7.64 7.54 7.58 0.3M
2023-04-21 7.56 7.58 7.51 7.54 0.2M
2023-04-20 7.61 7.65 7.50 7.52 0.3M
2023-04-19 7.54 7.69 7.54 7.67 0.3M
2023-04-18 7.71 7.71 7.54 7.59 0.6M
2023-04-17 7.62 7.77 7.61 7.76 0.3M
2023-04-14 7.69 7.79 7.55 7.60 0.9M
2023-04-13 7.50 7.65 7.47 7.64 0.4M
2023-04-12 7.61 7.64 7.46 7.48 0.7M
2023-04-11 7.64 7.68 7.58 7.59 0.4M
2023-04-10 7.67 7.73 7.48 7.60 0.6M
2023-04-06 7.64 7.72 7.61 7.69 0.3M
2023-04-05 7.76 7.76 7.62 7.62 0.4M
2023-04-04 7.94 7.94 7.77 7.80 0.3M
2023-04-03 7.94 7.99 7.86 7.91 0.3M
2023-03-31 7.86 7.96 7.86 7.94 0.5M
2023-03-30 7.82 7.89 7.79 7.82 0.4M
2023-03-29 7.77 7.81 7.70 7.76 0.5M
2023-03-28 7.81 7.85 7.69 7.70 0.8M
2023-03-27 7.84 7.85 7.76 7.79 0.3M
2023-03-24 7.61 7.78 7.55 7.76 0.2M
2023-03-23 7.71 7.77 7.61 7.67 0.8M
2023-03-22 7.74 7.82 7.67 7.68 0.6M
2023-03-21 7.60 7.75 7.60 7.74 0.5M
2023-03-20 7.56 7.69 7.51 7.56 0.5M
2023-03-17 7.65 7.71 7.47 7.47 1.1M
2023-03-16 7.66 7.76 7.51 7.69 0.7M
2023-03-15 7.60 7.71 7.52 7.71 1.2M
2023-03-14 7.85 7.95 7.67 7.70 1.0M
2023-03-13 7.65 7.71 7.46 7.61 1.1M
2023-03-10 7.96 8.02 7.65 7.72 1.4M
2023-03-09 8.25 8.27 7.99 7.99 0.7M
2023-03-08 8.22 8.33 8.21 8.28 0.4M
2023-03-07 8.44 8.48 8.20 8.22 0.7M
2023-03-06 8.66 8.78 8.64 8.71 0.9M
2023-03-03 8.55 8.65 8.50 8.61 0.6M
2023-03-02 8.55 8.55 8.43 8.50 0.5M
2023-03-01 8.67 8.70 8.55 8.58 0.4M
2023-02-28 8.70 8.71 8.59 8.67 0.5M
2023-02-27 8.66 8.87 8.65 8.65 0.7M
2023-02-24 8.82 9.02 8.60 8.64 1.3M
2023-02-23 8.65 8.71 8.61 8.66 0.3M
2023-02-22 8.58 8.67 8.58 8.61 0.3M
2023-02-21 8.69 8.70 8.52 8.54 0.4M
2023-02-17 8.63 8.75 8.63 8.73 0.2M
2023-02-16 8.61 8.75 8.55 8.66 0.3M
2023-02-15 8.61 8.70 8.52 8.68 0.3M
2023-02-14 8.64 8.69 8.61 8.67 0.3M
2023-02-13 8.62 8.67 8.60 8.65 0.3M
2023-02-10 8.56 8.65 8.45 8.65 0.4M
2023-02-09 8.86 8.87 8.53 8.59 0.8M
2023-02-08 8.68 8.80 8.68 8.79 0.6M
2023-02-07 8.79 8.86 8.68 8.73 0.4M
2023-02-06 8.82 8.85 8.71 8.76 0.2M
2023-02-03 8.80 8.91 8.79 8.89 0.3M
2023-02-02 8.85 8.91 8.78 8.84 0.5M
2023-02-01 8.69 8.82 8.66 8.76 0.9M
2023-01-31 8.65 8.76 8.65 8.76 0.3M
2023-01-30 8.70 8.81 8.64 8.65 0.3M
2023-01-27 8.58 8.78 8.58 8.78 0.3M
2023-01-26 8.61 8.63 8.52 8.60 0.4M
2023-01-25 8.63 8.66 8.52 8.54 0.3M
2023-01-24 8.69 8.73 8.64 8.65 0.3M
2023-01-23 8.67 8.72 8.65 8.68 0.4M
2023-01-20 8.69 8.71 8.64 8.67 0.4M
2023-01-19 8.77 8.83 8.68 8.69 0.3M
2023-01-18 8.92 8.98 8.83 8.83 0.4M
2023-01-17 8.87 8.95 8.87 8.89 0.3M
2023-01-13 8.90 8.94 8.86 8.86 0.4M
2023-01-12 8.85 9.00 8.82 8.95 0.5M
2023-01-11 8.66 8.81 8.62 8.80 0.4M
2023-01-10 8.61 8.66 8.53 8.60 0.4M
2023-01-09 8.54 8.65 8.51 8.55 0.6M
2023-01-06 8.40 8.46 8.34 8.40 0.8M
2023-01-05 8.47 8.47 8.31 8.37 0.3M
2023-01-04 8.30 8.52 8.27 8.47 0.4M
2023-01-03 8.21 8.27 8.15 8.22 0.5M