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:

Barings Bdc Inc (NY: BBDC )

10.10 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 10.08 10.15 10.03 10.10 367,436 +0.02(+0.20%)
Jul 11, 2024 10.09 10.10 10.03 10.08 248,034 +0.04(+0.40%)
Jul 10, 2024 10.05 10.05 9.940 10.04 247,760 +0.03(+0.30%)
Jul 09, 2024 10.07 10.10 9.990 10.01 287,345 -0.04(-0.40%)
Jul 08, 2024 10.01 10.07 9.985 10.05 257,386 +0.07(+0.70%)
Jul 05, 2024 9.930 10.04 9.920 9.980 477,429 +0.09(+0.91%)
Jul 03, 2024 9.810 9.920 9.800 9.890 177,463 +0.11(+1.12%)
Jul 02, 2024 9.780 9.800 9.704 9.780 390,882 +0.05(+0.51%)
Jul 01, 2024 9.750 9.780 9.650 9.730 365,050 +0.00(+0.00%)
Jun 28, 2024 9.680 9.790 9.650 9.730 479,801 +0.05(+0.52%)
Jun 27, 2024 9.670 9.720 9.650 9.680 281,635 -0.02(-0.21%)
Jun 26, 2024 9.570 9.700 9.550 9.700 312,455 +0.10(+1.04%)
Jun 25, 2024 9.630 9.670 9.600 9.600 264,954 +0.00(+0.00%)
Jun 24, 2024 9.610 9.650 9.560 9.600 253,390 +0.03(+0.31%)
Jun 21, 2024 9.570 9.580 9.440 9.570 622,574 +0.02(+0.21%)
Jun 20, 2024 9.500 9.560 9.500 9.550 288,814 +0.04(+0.42%)
Jun 18, 2024 9.590 9.600 9.480 9.510 418,247 -0.08(-0.83%)
Jun 17, 2024 9.580 9.665 9.530 9.590 482,880 -0.03(-0.31%)
Jun 14, 2024 9.600 9.680 9.520 9.620 470,398 -0.04(-0.41%)
Jun 13, 2024 9.790 9.850 9.630 9.660 450,892 -0.12(-1.23%)
Jun 12, 2024 9.950 9.990 9.769 9.780 511,668 -0.07(-0.71%)
Jun 11, 2024 9.800 9.930 9.800 9.850 517,001 -0.02(-0.20%)
Jun 10, 2024 9.800 9.885 9.750 9.870 292,218 +0.06(+0.61%)
Jun 07, 2024 9.760 9.860 9.760 9.810 473,579 -0.03(-0.30%)
Jun 06, 2024 9.850 9.920 9.740 9.840 706,696 -0.02(-0.20%)
Jun 05, 2024 9.830 9.900 9.770 9.860 778,830 +0.01(+0.10%)
Jun 04, 2024 9.938 9.938 9.811 9.850 935,915 -0.07(-0.69%)
Jun 03, 2024 9.840 10.01 9.840 9.918 943,240 +0.13(+1.29%)
May 31, 2024 9.792 9.811 9.743 9.792 297,161 +0.06(+0.60%)
May 30, 2024 9.714 9.757 9.689 9.733 257,848 +0.09(+0.91%)
May 29, 2024 9.704 9.728 9.626 9.645 332,461 -0.09(-0.90%)
May 28, 2024 9.704 9.777 9.675 9.733 445,758 +0.04(+0.40%)
May 24, 2024 9.558 9.694 9.548 9.694 289,333 +0.19(+2.05%)
May 23, 2024 9.606 9.606 9.490 9.499 358,453 -0.05(-0.51%)
May 22, 2024 9.665 9.675 9.519 9.548 384,729 -0.09(-0.91%)
May 21, 2024 9.597 9.655 9.582 9.636 369,116 +0.06(+0.61%)
May 20, 2024 9.567 9.626 9.548 9.577 287,093 -0.01(-0.10%)
May 17, 2024 9.597 9.626 9.572 9.587 207,641 +0.02(+0.20%)
May 16, 2024 9.538 9.621 9.520 9.567 324,782 +0.05(+0.51%)
May 15, 2024 9.645 9.665 9.490 9.519 418,369 -0.06(-0.61%)
May 14, 2024 9.548 9.655 9.548 9.577 406,108 +0.03(+0.31%)
May 13, 2024 9.490 9.548 9.480 9.548 337,560 +0.08(+0.82%)
May 10, 2024 9.451 9.538 9.402 9.470 465,125 +0.05(+0.52%)
May 09, 2024 9.246 9.538 9.246 9.421 538,240 +0.21(+2.33%)
May 08, 2024 9.256 9.363 9.163 9.207 495,791 -0.13(-1.36%)
May 07, 2024 9.363 9.392 9.285 9.334 388,603 -0.05(-0.52%)
May 06, 2024 9.295 9.460 9.265 9.382 410,764 +0.16(+1.69%)
May 03, 2024 9.256 9.298 9.207 9.226 288,999 +0.04(+0.42%)
May 02, 2024 9.324 9.324 9.168 9.187 371,755 -0.07(-0.74%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.