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 )

9.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2020 5.070 5.277 4.983 5.003 456,755 -0.07(-1.32%)
Mar 30, 2020 5.036 5.160 4.849 5.070 493,548 +0.06(+1.20%)
Mar 27, 2020 4.923 5.371 4.608 5.010 863,117 +0.03(+0.54%)
Mar 26, 2020 4.435 5.257 4.435 4.983 721,307 +0.57(+12.88%)
Mar 25, 2020 4.200 4.956 4.200 4.414 560,673 +0.25(+6.11%)
Mar 24, 2020 3.786 4.200 3.699 4.160 626,091 +0.52(+14.13%)
Mar 23, 2020 4.200 4.200 3.645 3.645 592,222 -0.55(-13.08%)
Mar 20, 2020 4.107 4.488 4.046 4.194 602,073 +0.21(+5.20%)
Mar 19, 2020 3.572 4.013 3.124 3.986 1,241,915 +0.41(+11.61%)
Mar 18, 2020 4.401 4.602 3.572 3.572 1,339,778 -1.04(-22.50%)
Mar 17, 2020 4.950 4.970 4.562 4.608 1,087,807 -0.15(-3.23%)
Mar 16, 2020 4.756 5.174 4.635 4.762 291,884 -0.74(-13.49%)
Mar 13, 2020 5.625 5.722 5.344 5.505 365,400 +0.02(+0.37%)
Mar 12, 2020 5.605 5.605 5.063 5.485 497,501 -0.45(-7.66%)
Mar 11, 2020 6.107 6.113 5.899 5.939 501,159 -0.27(-4.41%)
Mar 10, 2020 6.194 6.281 6.053 6.214 501,249 +0.10(+1.64%)
Mar 09, 2020 6.153 6.212 6.080 6.113 394,690 -0.34(-5.20%)
Mar 06, 2020 6.475 6.475 6.343 6.449 354,606 -0.14(-2.10%)
Mar 05, 2020 6.606 6.616 6.547 6.587 199,151 -0.07(-0.99%)
Mar 04, 2020 6.626 6.718 6.626 6.652 223,933 +0.09(+1.30%)
Mar 03, 2020 6.508 6.629 6.508 6.567 619,119 +0.07(+1.01%)
Mar 02, 2020 6.192 6.514 6.192 6.501 740,497 +0.30(+4.77%)
Feb 28, 2020 6.389 6.389 6.113 6.205 773,411 -0.23(-3.58%)
Feb 27, 2020 6.508 6.567 6.396 6.435 431,123 -0.12(-1.90%)
Feb 26, 2020 6.593 6.652 6.547 6.560 195,662 -0.03(-0.40%)
Feb 25, 2020 6.718 6.718 6.560 6.587 277,200 -0.13(-1.96%)
Feb 24, 2020 6.725 6.751 6.705 6.718 188,156 -0.05(-0.78%)
Feb 21, 2020 6.863 6.863 6.771 6.771 291,930 -0.09(-1.25%)
Feb 20, 2020 6.922 6.935 6.856 6.856 73,673 -0.07(-0.95%)
Feb 19, 2020 6.928 6.928 6.869 6.922 96,823 +0.00(+0.00%)
Feb 18, 2020 6.882 6.922 6.856 6.922 78,293 +0.02(+0.29%)
Feb 14, 2020 6.869 6.902 6.823 6.902 161,254 +0.03(+0.48%)
Feb 13, 2020 6.843 6.882 6.810 6.869 226,349 +0.05(+0.67%)
Feb 12, 2020 6.882 6.896 6.823 6.823 65,158 -0.05(-0.67%)
Feb 11, 2020 6.882 6.902 6.817 6.869 82,495 -0.02(-0.29%)
Feb 10, 2020 6.869 6.889 6.850 6.889 70,644 +0.01(+0.19%)
Feb 07, 2020 6.823 6.876 6.804 6.876 87,016 +0.03(+0.48%)
Feb 06, 2020 6.843 6.850 6.804 6.843 94,554 -0.01(-0.19%)
Feb 05, 2020 6.850 6.869 6.810 6.856 135,701 +0.02(+0.29%)
Feb 04, 2020 6.784 6.836 6.753 6.836 255,659 +0.04(+0.58%)
Feb 03, 2020 6.771 6.823 6.753 6.797 180,063 +0.03(+0.39%)
Jan 31, 2020 6.836 6.836 6.757 6.771 303,796 -0.07(-0.96%)
Jan 30, 2020 6.836 6.856 6.771 6.836 238,710 -0.02(-0.29%)
Jan 29, 2020 6.863 6.863 6.790 6.856 176,991 -0.01(-0.10%)
Jan 28, 2020 6.817 6.869 6.790 6.863 86,909 +0.07(+1.06%)
Jan 27, 2020 6.784 6.821 6.758 6.790 139,807 -0.04(-0.58%)
Jan 24, 2020 6.863 6.882 6.817 6.830 64,805 -0.03(-0.38%)
Jan 23, 2020 6.909 6.909 6.843 6.856 102,298 -0.07(-1.04%)
Jan 22, 2020 6.889 6.942 6.863 6.928 213,927 +0.07(+0.96%)
Jan 21, 2020 6.850 6.915 6.850 6.863 110,442 -0.01(-0.19%)
Jan 17, 2020 6.915 6.948 6.850 6.876 138,891 -0.01(-0.19%)
Jan 16, 2020 6.902 6.961 6.882 6.889 105,546 -0.02(-0.29%)
Jan 15, 2020 6.896 6.928 6.882 6.909 236,074 +0.01(+0.10%)
Jan 14, 2020 6.850 6.902 6.810 6.902 112,862 +0.04(+0.57%)
Jan 13, 2020 6.863 6.872 6.823 6.863 130,851 -0.01(-0.19%)
Jan 10, 2020 6.882 6.896 6.817 6.876 100,099 +0.02(+0.29%)
Jan 09, 2020 6.876 6.902 6.836 6.856 126,173 +0.00(+0.00%)
Jan 08, 2020 6.843 6.909 6.830 6.856 334,991 +0.01(+0.19%)
Jan 07, 2020 6.784 6.850 6.744 6.843 140,926 +0.06(+0.87%)
Jan 06, 2020 6.771 6.804 6.738 6.784 199,778 +0.01(+0.19%)
Jan 03, 2020 6.771 6.790 6.739 6.771 120,484 +0.00(+0.00%)
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.