Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Bdc Inc (NY: BBDC )

9.810 -0.030 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.712 6.744 6.699 6.744 68,840 +0.05(+0.77%)
Nov 27, 2019 6.744 6.744 6.667 6.693 134,130 -0.05(-0.67%)
Nov 26, 2019 6.706 6.744 6.699 6.738 124,956 +0.02(+0.29%)
Nov 25, 2019 6.706 6.718 6.686 6.718 63,538 +0.02(+0.29%)
Nov 22, 2019 6.699 6.718 6.689 6.699 92,147 +0.00(+0.00%)
Nov 21, 2019 6.699 6.706 6.667 6.699 106,728 +0.00(+0.00%)
Nov 20, 2019 6.667 6.706 6.654 6.699 159,706 +0.03(+0.39%)
Nov 19, 2019 6.673 6.693 6.657 6.673 361,575 +0.00(+0.00%)
Nov 18, 2019 6.660 6.725 6.641 6.673 124,656 +0.04(+0.59%)
Nov 15, 2019 6.686 6.693 6.628 6.634 80,571 -0.04(-0.58%)
Nov 14, 2019 6.680 6.731 6.673 6.673 142,436 -0.01(-0.19%)
Nov 13, 2019 6.667 6.731 6.667 6.686 111,569 +0.00(+0.00%)
Nov 12, 2019 6.680 6.712 6.673 6.686 85,112 +0.01(+0.10%)
Nov 11, 2019 6.673 6.699 6.667 6.680 122,449 +0.00(+0.00%)
Nov 08, 2019 6.660 6.744 6.615 6.680 205,286 +0.02(+0.29%)
Nov 07, 2019 6.693 6.718 6.637 6.660 113,784 -0.04(-0.58%)
Nov 06, 2019 6.660 6.718 6.660 6.699 172,608 +0.05(+0.68%)
Nov 05, 2019 6.667 6.744 6.654 6.654 172,053 -0.03(-0.48%)
Nov 04, 2019 6.706 6.722 6.654 6.686 117,270 -0.02(-0.29%)
Nov 01, 2019 6.654 6.725 6.654 6.706 201,273 +0.05(+0.78%)
Oct 31, 2019 6.563 6.670 6.563 6.654 207,311 +0.09(+1.38%)
Oct 30, 2019 6.621 6.621 6.524 6.563 99,945 -0.03(-0.49%)
Oct 29, 2019 6.556 6.628 6.550 6.595 102,285 +0.03(+0.39%)
Oct 28, 2019 6.556 6.589 6.550 6.569 106,427 +0.01(+0.20%)
Oct 25, 2019 6.544 6.569 6.511 6.556 98,475 +0.00(+0.00%)
Oct 24, 2019 6.582 6.602 6.531 6.556 83,213 -0.02(-0.30%)
Oct 23, 2019 6.531 6.576 6.479 6.576 214,820 +0.04(+0.59%)
Oct 22, 2019 6.582 6.608 6.531 6.537 66,790 -0.05(-0.69%)
Oct 21, 2019 6.615 6.641 6.544 6.582 179,637 -0.05(-0.68%)
Oct 18, 2019 6.615 6.660 6.595 6.628 129,808 +0.01(+0.20%)
Oct 17, 2019 6.531 6.628 6.531 6.615 165,156 +0.08(+1.29%)
Oct 16, 2019 6.544 6.563 6.505 6.531 167,135 -0.02(-0.30%)
Oct 15, 2019 6.485 6.563 6.485 6.550 81,243 +0.06(+1.00%)
Oct 14, 2019 6.544 6.563 6.463 6.485 103,246 -0.10(-1.48%)
Oct 11, 2019 6.556 6.628 6.556 6.582 250,356 +0.06(+0.99%)
Oct 10, 2019 6.550 6.582 6.498 6.518 137,967 -0.03(-0.49%)
Oct 09, 2019 6.576 6.582 6.524 6.550 84,094 -0.03(-0.49%)
Oct 08, 2019 6.544 6.582 6.537 6.582 180,749 +0.01(+0.10%)
Oct 07, 2019 6.550 6.582 6.531 6.576 85,757 +0.01(+0.20%)
Oct 04, 2019 6.544 6.576 6.537 6.563 122,863 +0.02(+0.30%)
Oct 03, 2019 6.453 6.544 6.433 6.544 154,432 +0.10(+1.61%)
Oct 02, 2019 6.479 6.492 6.382 6.440 237,655 -0.08(-1.19%)
Oct 01, 2019 6.576 6.602 6.479 6.518 141,950 -0.06(-0.89%)
Sep 30, 2019 6.641 6.641 6.569 6.576 125,959 -0.06(-0.88%)
Sep 27, 2019 6.615 6.641 6.608 6.634 76,557 +0.02(+0.29%)
Sep 26, 2019 6.569 6.641 6.531 6.615 321,038 +0.05(+0.69%)
Sep 25, 2019 6.544 6.582 6.544 6.569 119,004 +0.03(+0.40%)
Sep 24, 2019 6.602 6.609 6.531 6.544 189,053 -0.06(-0.88%)
Sep 23, 2019 6.576 6.647 6.576 6.602 198,897 -0.01(-0.20%)
Sep 20, 2019 6.544 6.625 6.544 6.615 345,590 +0.08(+1.19%)
Sep 19, 2019 6.537 6.628 6.537 6.537 159,632 -0.01(-0.10%)
Sep 18, 2019 6.550 6.699 6.544 6.544 207,269 -0.01(-0.10%)
Sep 17, 2019 6.505 6.550 6.505 6.550 140,426 +0.05(+0.80%)
Sep 16, 2019 6.518 6.563 6.485 6.498 250,017 -0.03(-0.50%)
Sep 13, 2019 6.524 6.531 6.466 6.531 147,559 +0.01(+0.20%)
Sep 12, 2019 6.518 6.556 6.479 6.518 130,003 +0.00(+0.00%)
Sep 11, 2019 6.466 6.537 6.447 6.518 237,871 +0.06(+1.00%)
Sep 10, 2019 6.427 6.479 6.427 6.453 324,097 +0.03(+0.40%)
Sep 09, 2019 6.414 6.465 6.395 6.427 333,120 +0.01(+0.10%)
Sep 06, 2019 6.401 6.440 6.382 6.421 524,528 +0.00(+0.00%)
Sep 05, 2019 6.389 6.433 6.389 6.421 450,803 +0.03(+0.40%)
Sep 04, 2019 6.382 6.401 6.369 6.395 264,554 +0.03(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.