NYSE:BBDC | Historical Stock Price | Barings BDC, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.32$9.05$15.38$26.16$44.48$75.642007-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.49$48.34263,400——
2012-12-28$24.52$46.50137,100——
2012-12-27$24.50$46.46215,500——
2012-12-26$24.60$46.65118,600——
2012-12-24$24.62$46.69104,800——
2012-12-21$24.54$46.54349,200——
2012-12-20$25.06$47.52387,500——
2012-12-19$25.06$47.52170,100——
2012-12-18$25.50$48.36209,300——
2012-12-17$24.86$47.14167,000——
2012-12-14$24.25$45.99202,100——
2012-12-13$24.28$46.04234,200——
2012-12-12$24.60$46.65132,500——
2012-12-11$24.88$47.18142,500——
2012-12-10$24.80$47.0354,000——
2012-12-07$25.59$47.52208,900——
2012-12-06$25.66$47.65131,700——
2012-12-05$25.66$47.65210,800——
2012-12-04$25.29$46.97313,700——
2012-12-03$25.76$47.84197,200——
2012-11-30$25.52$47.39207,800——
2012-11-29$25.47$47.30247,900——
2012-11-28$24.89$46.22201,600——
2012-11-27$24.49$45.48156,300——
2012-11-26$24.71$45.89142,000——
2012-11-23$24.76$45.9898,300——
2012-11-21$24.79$46.04148,300——
2012-11-20$24.76$45.98250,000——
2012-11-19$24.67$45.81285,300——
2012-11-16$24.63$45.74361,700——
2012-11-15$23.57$43.77686,400——
2012-11-14$22.50$41.781,829,300——
2012-11-13$25.16$46.72155,900——
2012-11-12$25.15$46.71137,800——
2012-11-09$25.11$46.63189,200——
2012-11-08$24.56$45.61336,500——
2012-11-07$24.63$45.74276,800——
2012-11-06$25.65$47.63142,700——
2012-11-05$25.23$46.85239,200——
2012-11-02$25.71$47.75104,100——
2012-11-01$26.36$48.95158,300——
2012-10-31$26.03$48.34315,600——
2012-10-26$26.38$48.99121,000——
2012-10-25$26.30$48.84164,000——
2012-10-24$26.01$48.3091,400——
2012-10-23$25.97$48.2396,200——
2012-10-22$26.16$48.58157,600——
2012-10-19$25.87$48.04183,900——
2012-10-18$26.38$48.99116,100——
2012-10-17$26.22$48.69135,800——
2012-10-16$25.86$48.02141,300——
2012-10-15$25.40$47.17143,800——
2012-10-12$25.27$46.93140,500——
2012-10-11$25.26$46.91156,000——
2012-10-10$25.34$47.06360,700——
2012-10-09$26.07$48.41178,500——
2012-10-08$26.26$48.77182,200——
2012-10-05$26.52$49.25280,800——
2012-10-04$26.27$48.79185,300——
2012-10-03$25.91$48.12131,000——
2012-10-02$26.11$48.49205,900——
2012-10-01$26.27$48.79288,100——
2012-09-28$25.66$47.65189,300——
2012-09-27$25.67$47.67151,900——
2012-09-26$25.56$47.47237,100——
2012-09-25$24.99$46.41313,500——
2012-09-24$25.69$47.71169,000——
2012-09-21$25.75$47.82214,800——
2012-09-20$25.51$47.37187,800——
2012-09-19$25.13$46.67180,100——
2012-09-18$25.03$46.48190,300——
2012-09-17$25.28$46.95216,900——
2012-09-14$25.08$46.58240,600——
2012-09-13$24.93$46.30217,200——
2012-09-12$24.58$45.65179,800——
2012-09-11$24.45$45.41270,400——
2012-09-10$24.76$45.98431,900——
2012-09-07$25.72$46.80349,500——
2012-09-06$25.79$46.93503,200——
2012-09-05$25.47$46.34333,200——
2012-09-04$25.07$45.62290,500——
2012-08-31$24.55$44.67225,300——
2012-08-30$24.42$44.43170,800——
2012-08-29$24.40$44.40340,300——
2012-08-28$23.60$42.94309,200——
2012-08-27$23.83$43.36189,500——
2012-08-24$23.64$43.01370,500——
2012-08-23$23.01$41.87651,300——
2012-08-22$24.08$43.81290,600——
2012-08-21$24.32$44.25476,500——
2012-08-20$25.54$46.47320,400——
2012-08-17$25.08$45.63164,500——
2012-08-16$24.77$45.07123,000——
2012-08-15$24.58$44.72118,500——
2012-08-14$24.60$44.76132,400——
2012-08-13$24.63$44.82139,500——
2012-08-10$24.58$44.72176,300——
2012-08-09$24.63$44.82294,200——
2012-08-08$23.85$43.40165,100——
2012-08-07$23.48$42.72183,400——
2012-08-06$23.22$42.25147,500——
2012-08-03$23.25$42.30162,100——
2012-08-02$22.83$41.54171,600——
2012-08-01$22.55$41.03138,000——
2012-07-31$22.93$41.72204,400——
2012-07-30$23.22$42.25125,000——
2012-07-27$23.11$42.05225,200——
2012-07-26$22.86$41.59197,500——
2012-07-25$22.51$40.96102,800——
2012-07-24$22.44$40.83115,500——
2012-07-23$22.48$40.90136,700——
2012-07-20$22.57$41.07130,300——
2012-07-19$22.53$40.99125,600——
2012-07-18$22.81$41.50130,700——
2012-07-17$22.93$41.72116,100——
2012-07-16$22.78$41.45181,000——
2012-07-13$22.47$40.89178,600——
2012-07-12$22.14$40.28553,400——
2012-07-11$22.37$40.70315,300——
2012-07-10$23.15$42.12182,300——
2012-07-09$23.34$42.47183,600——
2012-07-06$22.98$41.81206,300——
2012-07-05$22.92$41.70295,000——
2012-07-03$23.07$41.98393,000——
2012-07-02$24.24$44.11518,400——
2012-06-29$22.78$41.45397,800——
2012-06-28$22.80$41.49513,900——
2012-06-27$21.81$39.68381,600——
2012-06-26$21.77$39.61188,300——
2012-06-25$21.49$39.10188,800——
2012-06-22$21.87$39.79303,900——
2012-06-21$21.31$38.77235,700——
2012-06-20$21.45$39.03164,500——
2012-06-19$21.61$39.32205,200——
2012-06-18$21.40$38.94168,900——
2012-06-15$21.41$38.96258,200——
2012-06-14$21.40$38.94227,200——
2012-06-13$21.16$38.50199,000——
2012-06-12$21.02$38.25236,200——
2012-06-11$20.78$37.81394,000——
2012-06-08$21.39$38.01309,600——
2012-06-07$20.94$37.21245,400——
2012-06-06$20.91$37.16253,400——
2012-06-05$20.46$36.36205,300——
2012-06-04$19.97$35.49198,300——
2012-06-01$19.98$35.50249,800——
2012-05-31$20.34$36.14306,600——
2012-05-30$19.80$35.18101,600——
2012-05-29$20.00$35.54105,100——
2012-05-25$19.83$35.24124,800——
2012-05-24$19.74$35.08162,200——
2012-05-23$20.02$35.58189,000——
2012-05-22$20.03$35.59202,900——
2012-05-21$19.84$35.26162,400——
2012-05-18$19.18$34.08269,300——
2012-05-17$19.60$34.83202,400——
2012-05-16$20.17$35.84180,400——
2012-05-15$20.17$35.84166,000——
2012-05-14$19.91$35.38113,800——
2012-05-11$19.98$35.50123,000——
2012-05-10$20.08$35.68179,200——
2012-05-09$20.12$35.75148,100——
2012-05-08$20.20$35.90129,300——
2012-05-07$20.14$35.79130,000——
2012-05-04$19.80$35.18140,000——
2012-05-03$20.03$35.59187,800——
2012-05-02$20.12$35.75102,000——
2012-05-01$20.00$35.54147,100——
2012-04-30$20.21$35.91195,000——
2012-04-27$20.30$36.07196,200——
2012-04-26$20.06$35.65247,800——
2012-04-25$19.76$35.11188,200——
2012-04-24$19.65$34.92130,900——
2012-04-23$19.45$34.56201,000——
2012-04-20$19.43$34.53143,900——
2012-04-19$19.35$34.39106,600——
2012-04-18$19.36$34.40148,700——
2012-04-17$19.52$34.69112,500——
2012-04-16$19.32$34.33109,400——
2012-04-13$19.41$34.49138,500——
2012-04-12$19.38$34.44178,200——
2012-04-11$19.31$34.31152,600——
2012-04-10$18.82$33.44298,300——
2012-04-09$19.33$34.35140,100——
2012-04-05$19.52$34.6992,100——
2012-04-04$19.56$34.76190,700——
2012-04-03$19.66$34.94209,900——
2012-04-02$19.72$35.04219,400——
2012-03-30$19.75$35.10226,800——
2012-03-29$19.55$34.74167,000——
2012-03-28$19.51$34.67150,700——
2012-03-27$19.68$34.97134,600——
2012-03-26$19.77$35.13211,100——
2012-03-23$19.65$34.92128,700——
2012-03-22$19.35$34.39156,200——
2012-03-21$19.48$34.62147,500——
2012-03-20$19.35$34.39169,500——
2012-03-19$19.60$34.83259,500——
2012-03-16$19.53$34.71274,300——
2012-03-15$19.76$35.11215,700——
2012-03-14$19.54$34.72258,100——
2012-03-13$19.75$35.10269,900——
2012-03-12$19.54$34.7255,200——
2012-03-09$20.12$34.92426,600——
2012-03-08$19.94$34.61373,100——
2012-03-07$19.78$34.33284,200——
2012-03-06$19.20$33.32381,200——
2012-03-05$19.45$33.76215,100——
2012-03-02$19.30$33.50185,900——
2012-03-01$19.51$33.86225,000——
2012-02-29$19.50$33.84668,700——
2012-02-28$19.71$34.21290,500——
2012-02-27$19.75$34.28206,500——
2012-02-24$19.67$34.14149,500——
2012-02-23$19.72$34.22187,700——
2012-02-22$19.64$34.09242,000——
2012-02-21$19.95$34.62500,800——
2012-02-17$19.67$34.14303,100——
2012-02-16$19.40$33.67288,600——
2012-02-15$19.22$33.36260,700——
2012-02-14$19.20$33.32306,100——
2012-02-13$19.23$33.37559,900——
2012-02-10$19.08$33.11605,300——
2012-02-09$18.97$32.92615,200——
2012-02-08$18.96$32.912,136,100——
2012-02-07$19.34$33.56281,600——
2012-02-06$19.13$33.20528,200——
2012-02-03$20.12$34.92158,300——
2012-02-02$19.99$34.69188,000——
2012-02-01$19.82$34.40286,400——
2012-01-31$19.48$33.81301,400——
2012-01-30$19.36$33.60141,500——
2012-01-27$19.33$33.55139,000——
2012-01-26$19.40$33.67120,200——
2012-01-25$19.33$33.55126,500——
2012-01-24$19.30$33.50125,700——
2012-01-23$19.28$33.46196,700——
2012-01-20$19.24$33.39106,200——
2012-01-19$19.29$33.48174,500——
2012-01-18$19.33$33.55149,700——
2012-01-17$19.26$33.43160,100——
2012-01-13$19.29$33.48101,100——
2012-01-12$19.32$33.53129,600——
2012-01-11$19.23$33.37127,200——
2012-01-10$19.22$33.36174,500——
2012-01-09$19.24$33.39131,200——
2012-01-06$19.21$33.34165,900——
2012-01-05$19.31$33.51126,000——
2012-01-04$19.25$33.41128,900——
2012-01-03$19.28$33.46155,300——