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 )

9.730 -0.080 (-0.82%)
Streaming Delayed Price Updated: 2:51 PM EDT, Oct 23, 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 (%)
Oct 22, 2024 9.820 9.830 9.735 9.810 369,070 -0.01(-0.10%)
Oct 21, 2024 9.760 9.830 9.690 9.820 354,347 +0.08(+0.82%)
Oct 18, 2024 9.770 9.780 9.720 9.740 269,585 -0.04(-0.41%)
Oct 17, 2024 9.850 9.860 9.740 9.780 319,623 -0.08(-0.81%)
Oct 16, 2024 9.760 9.870 9.760 9.860 267,720 +0.11(+1.13%)
Oct 15, 2024 9.710 9.800 9.701 9.750 194,515 +0.04(+0.41%)
Oct 14, 2024 9.790 9.790 9.675 9.710 314,663 -0.05(-0.51%)
Oct 11, 2024 9.750 9.810 9.710 9.760 445,420 +0.02(+0.21%)
Oct 10, 2024 9.600 9.740 9.600 9.740 256,092 +0.09(+0.93%)
Oct 09, 2024 9.630 9.660 9.600 9.650 328,529 +0.01(+0.10%)
Oct 08, 2024 9.680 9.720 9.620 9.640 482,053 -0.03(-0.31%)
Oct 07, 2024 9.840 9.840 9.660 9.670 450,487 -0.17(-1.73%)
Oct 04, 2024 9.750 9.870 9.745 9.840 293,985 +0.13(+1.34%)
Oct 03, 2024 9.700 9.750 9.670 9.710 322,527 -0.01(-0.10%)
Oct 02, 2024 9.670 9.790 9.670 9.720 318,934 +0.02(+0.21%)
Oct 01, 2024 9.820 9.820 9.675 9.700 338,231 -0.10(-1.02%)
Sep 30, 2024 9.830 9.859 9.780 9.800 374,808 -0.06(-0.61%)
Sep 27, 2024 9.820 9.900 9.780 9.860 309,611 +0.03(+0.31%)
Sep 26, 2024 9.800 9.865 9.800 9.830 254,111 +0.08(+0.82%)
Sep 25, 2024 9.790 9.810 9.750 9.750 356,929 -0.06(-0.61%)
Sep 24, 2024 9.870 9.909 9.800 9.810 321,283 -0.07(-0.71%)
Sep 23, 2024 9.870 9.900 9.850 9.880 239,103 +0.01(+0.10%)
Sep 20, 2024 9.920 9.940 9.835 9.870 391,942 -0.09(-0.90%)
Sep 19, 2024 9.950 9.981 9.910 9.960 270,730 +0.08(+0.81%)
Sep 18, 2024 9.910 10.00 9.870 9.880 367,603 -0.01(-0.10%)
Sep 17, 2024 9.920 9.960 9.880 9.890 358,509 -0.04(-0.40%)
Sep 16, 2024 9.940 9.950 9.873 9.930 318,204 -0.02(-0.20%)
Sep 13, 2024 9.920 9.970 9.890 9.950 350,362 +0.08(+0.81%)
Sep 12, 2024 9.840 9.980 9.820 9.870 499,523 +0.07(+0.71%)
Sep 11, 2024 9.800 9.835 9.670 9.800 596,784 +0.04(+0.41%)
Sep 10, 2024 9.750 9.815 9.720 9.760 464,709 +0.04(+0.41%)
Sep 09, 2024 9.810 9.850 9.710 9.720 416,339 -0.02(-0.21%)
Sep 06, 2024 9.800 9.840 9.660 9.740 445,852 -0.10(-1.02%)
Sep 05, 2024 9.790 9.870 9.750 9.840 451,563 +0.05(+0.51%)
Sep 04, 2024 9.780 9.830 9.720 9.790 640,516 -0.03(-0.31%)
Sep 03, 2024 9.742 9.888 9.742 9.820 815,874 +0.03(+0.30%)
Aug 30, 2024 9.810 9.854 9.752 9.791 394,798 +0.04(+0.40%)
Aug 29, 2024 9.771 9.810 9.713 9.752 372,097 +0.02(+0.20%)
Aug 28, 2024 9.849 9.878 9.732 9.732 293,164 -0.10(-0.99%)
Aug 27, 2024 9.762 9.878 9.752 9.830 553,835 +0.04(+0.40%)
Aug 26, 2024 9.898 9.898 9.771 9.791 429,650 -0.05(-0.50%)
Aug 23, 2024 9.762 9.850 9.723 9.839 359,762 +0.12(+1.20%)
Aug 22, 2024 9.752 9.781 9.706 9.723 316,223 +0.01(+0.10%)
Aug 21, 2024 9.723 9.757 9.693 9.713 381,476 -0.02(-0.20%)
Aug 20, 2024 9.820 9.820 9.686 9.732 272,685 -0.08(-0.79%)
Aug 19, 2024 9.742 9.820 9.717 9.810 687,541 +0.10(+1.00%)
Aug 16, 2024 9.654 9.771 9.654 9.713 385,376 +0.02(+0.20%)
Aug 15, 2024 9.723 9.742 9.645 9.693 341,961 +0.04(+0.40%)
Aug 14, 2024 9.684 9.692 9.557 9.654 424,990 +0.01(+0.10%)
Aug 13, 2024 9.528 9.654 9.528 9.645 355,972 +0.14(+1.43%)
Aug 12, 2024 9.742 9.801 9.499 9.508 316,127 -0.20(-2.11%)
Aug 09, 2024 9.781 9.917 9.601 9.713 408,556 +0.00(+0.00%)
Aug 08, 2024 9.625 9.723 9.333 9.713 571,024 +0.51(+5.50%)
Aug 07, 2024 9.265 9.318 9.140 9.206 472,584 +0.04(+0.43%)
Aug 06, 2024 9.158 9.294 9.080 9.167 404,269 +0.13(+1.40%)
Aug 05, 2024 9.255 9.265 8.910 9.041 836,452 -0.47(-4.92%)
Aug 02, 2024 9.693 9.732 9.508 9.508 483,585 -0.25(-2.59%)
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.