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 )

10.05 +0.06 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 8.203 8.244 8.154 8.187 675,543 -0.02(-0.20%)
Aug 30, 2022 8.261 8.285 8.166 8.203 684,577 -0.02(-0.30%)
Aug 29, 2022 8.269 8.294 8.224 8.228 444,014 -0.05(-0.60%)
Aug 26, 2022 8.335 8.392 8.261 8.277 353,939 -0.11(-1.27%)
Aug 25, 2022 8.417 8.417 8.347 8.384 336,189 +0.01(+0.10%)
Aug 24, 2022 8.318 8.384 8.277 8.376 308,207 +0.09(+1.09%)
Aug 23, 2022 8.285 8.359 8.261 8.285 362,515 +0.05(+0.60%)
Aug 22, 2022 8.302 8.302 8.224 8.236 359,029 -0.11(-1.28%)
Aug 19, 2022 8.417 8.425 8.335 8.343 315,573 -0.07(-0.88%)
Aug 18, 2022 8.359 8.443 8.351 8.417 330,139 +0.03(+0.39%)
Aug 17, 2022 8.359 8.466 8.359 8.384 629,452 -0.16(-1.92%)
Aug 16, 2022 8.441 8.556 8.433 8.548 367,125 +0.06(+0.68%)
Aug 15, 2022 8.540 8.585 8.446 8.491 569,525 -0.05(-0.58%)
Aug 12, 2022 8.499 8.597 8.441 8.540 760,643 +0.09(+1.07%)
Aug 11, 2022 8.302 8.491 8.302 8.450 773,579 -0.04(-0.48%)
Aug 10, 2022 8.285 8.532 8.253 8.491 601,106 +0.25(+2.99%)
Aug 09, 2022 8.335 8.335 8.232 8.244 466,083 -0.07(-0.89%)
Aug 08, 2022 8.203 8.409 8.203 8.318 721,281 +0.16(+1.91%)
Aug 05, 2022 8.129 8.212 8.121 8.162 346,535 +0.02(+0.30%)
Aug 04, 2022 8.146 8.170 8.092 8.138 737,056 +0.01(+0.10%)
Aug 03, 2022 8.056 8.146 8.006 8.129 468,751 +0.09(+1.12%)
Aug 02, 2022 8.121 8.129 8.014 8.039 482,128 -0.07(-0.91%)
Aug 01, 2022 8.072 8.162 8.039 8.113 298,886 +0.03(+0.41%)
Jul 29, 2022 8.031 8.162 8.006 8.080 432,936 +0.05(+0.61%)
Jul 28, 2022 7.932 8.055 7.932 8.031 332,666 +0.09(+1.14%)
Jul 27, 2022 7.941 7.982 7.867 7.941 398,186 +0.07(+0.94%)
Jul 26, 2022 7.809 7.895 7.809 7.867 418,822 +0.04(+0.52%)
Jul 25, 2022 7.908 7.908 7.809 7.826 329,808 -0.08(-1.04%)
Jul 22, 2022 7.916 7.957 7.883 7.908 296,774 +0.00(+0.00%)
Jul 21, 2022 7.949 8.006 7.867 7.908 251,371 -0.05(-0.62%)
Jul 20, 2022 7.883 8.010 7.867 7.957 484,715 +0.07(+0.83%)
Jul 19, 2022 7.875 7.924 7.830 7.891 384,942 +0.09(+1.16%)
Jul 18, 2022 7.875 7.879 7.768 7.801 271,114 +0.05(+0.64%)
Jul 15, 2022 7.678 7.785 7.645 7.752 386,963 +0.08(+1.07%)
Jul 14, 2022 7.653 7.743 7.604 7.670 418,568 -0.05(-0.64%)
Jul 13, 2022 7.719 7.785 7.694 7.719 407,699 -0.05(-0.63%)
Jul 12, 2022 7.752 7.834 7.752 7.768 279,794 +0.04(+0.53%)
Jul 11, 2022 7.793 7.817 7.727 7.727 370,382 -0.07(-0.95%)
Jul 08, 2022 7.801 7.826 7.752 7.801 288,038 -0.02(-0.21%)
Jul 07, 2022 7.735 7.834 7.735 7.817 384,837 +0.08(+1.06%)
Jul 06, 2022 7.801 7.826 7.678 7.735 291,958 -0.07(-0.95%)
Jul 05, 2022 7.727 7.817 7.645 7.809 386,281 +0.00(+0.00%)
Jul 01, 2022 7.620 7.821 7.604 7.809 446,341 +0.16(+2.15%)
Jun 30, 2022 7.612 7.727 7.608 7.645 1,017,741 -0.06(-0.75%)
Jun 29, 2022 7.743 7.776 7.661 7.702 667,449 -0.07(-0.95%)
Jun 28, 2022 7.826 7.899 7.743 7.776 632,681 -0.02(-0.32%)
Jun 27, 2022 7.678 7.850 7.661 7.801 622,021 +0.11(+1.39%)
Jun 24, 2022 7.637 7.727 7.612 7.694 623,488 +0.11(+1.41%)
Jun 23, 2022 7.678 7.686 7.538 7.587 612,738 -0.07(-0.86%)
Jun 22, 2022 7.637 7.719 7.612 7.653 627,329 -0.03(-0.43%)
Jun 21, 2022 7.711 7.801 7.656 7.686 859,269 +0.05(+0.65%)
Jun 17, 2022 7.596 7.760 7.579 7.637 1,608,889 +0.02(+0.22%)
Jun 16, 2022 7.793 7.842 7.587 7.620 1,715,988 -0.25(-3.13%)
Jun 15, 2022 7.941 7.998 7.805 7.867 906,866 +0.03(+0.42%)
Jun 14, 2022 7.990 7.990 7.826 7.834 1,606,035 -0.11(-1.45%)
Jun 13, 2022 8.105 8.138 7.920 7.949 1,859,955 -0.32(-3.87%)
Jun 10, 2022 8.146 8.285 8.121 8.269 1,021,979 +0.03(+0.40%)
Jun 09, 2022 8.244 8.351 8.171 8.236 721,894 +0.01(+0.10%)
Jun 08, 2022 8.335 8.335 8.195 8.228 745,751 -0.10(-1.18%)
Jun 07, 2022 8.335 8.351 8.277 8.326 752,304 -0.04(-0.49%)
Jun 06, 2022 8.384 8.416 8.311 8.368 715,140 +0.03(+0.38%)
Jun 03, 2022 8.384 8.404 8.283 8.335 772,834 -0.06(-0.76%)
Jun 02, 2022 8.400 8.424 8.303 8.400 441,067 +0.03(+0.38%)
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.