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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.20$39.44244,900——
2020-12-30$9.18$39.35283,900——
2020-12-29$9.14$39.18199,600——
2020-12-28$9.01$38.62210,400——
2020-12-24$9.10$39.0184,600——
2020-12-23$9.24$39.61501,000——
2020-12-22$9.08$38.92292,300——
2020-12-21$9.14$39.18207,200——
2020-12-18$9.18$39.35149,100——
2020-12-17$9.13$39.14151,300——
2020-12-16$9.10$39.0174,000——
2020-12-15$9.19$39.39110,200——
2020-12-14$9.18$39.35127,200——
2020-12-11$9.19$39.39112,600——
2020-12-10$9.22$39.52219,500——
2020-12-09$9.28$39.78276,700——
2020-12-08$9.20$39.44250,800——
2020-12-07$8.99$38.54287,900——
2020-12-04$9.00$38.58103,800——
2020-12-03$8.83$37.85227,300——
2020-12-02$8.81$37.76199,600——
2020-12-01$8.73$37.42125,100——
2020-11-30$8.67$37.16144,700——
2020-11-27$8.75$37.5155,700——
2020-11-25$8.72$37.38141,000——
2020-11-24$8.73$37.42165,500——
2020-11-23$8.82$37.08270,300——
2020-11-20$8.71$36.62234,000——
2020-11-19$8.67$36.45339,800——
2020-11-18$8.44$35.48183,900——
2020-11-17$8.33$35.02197,700——
2020-11-16$8.42$35.40215,100——
2020-11-13$8.38$35.23143,500——
2020-11-12$8.28$34.81219,000——
2020-11-11$8.44$35.48405,400——
2020-11-10$8.35$35.10294,200——
2020-11-09$8.05$33.84284,400——
2020-11-06$7.88$33.1368,100——
2020-11-05$7.95$33.42148,400——
2020-11-04$7.78$32.71109,200——
2020-11-03$7.61$31.9985,400——
2020-11-02$7.57$31.8282,700——
2020-10-30$7.51$31.57181,100——
2020-10-29$7.76$32.62101,600——
2020-10-28$7.58$31.87255,800——
2020-10-27$7.88$33.1359,800——
2020-10-26$7.94$33.38103,900——
2020-10-23$8.06$33.88173,900——
2020-10-22$8.11$34.0974,600——
2020-10-21$8.14$34.22105,300——
2020-10-20$8.32$34.98148,800——
2020-10-19$8.18$34.39116,000——
2020-10-16$8.15$34.2668,900——
2020-10-15$8.10$34.0545,300——
2020-10-14$8.13$34.1850,400——
2020-10-13$8.10$34.0580,300——
2020-10-12$8.06$33.88127,500——
2020-10-09$8.15$34.26186,600——
2020-10-08$8.12$34.1488,000——
2020-10-07$8.10$34.05145,900——
2020-10-06$8.05$33.8489,300——
2020-10-05$8.08$33.97101,800——
2020-10-02$8.26$34.72108,300——
2020-10-01$8.19$34.43112,800——
2020-09-30$8.00$33.6391,900——
2020-09-29$7.93$33.3429,000——
2020-09-28$8.06$33.8858,700——
2020-09-25$7.92$33.2960,300——
2020-09-24$7.74$32.5468,400——
2020-09-23$7.85$33.0074,100——
2020-09-22$8.16$34.3071,200——
2020-09-21$7.96$33.46151,100——
2020-09-18$8.09$34.0192,900——
2020-09-17$7.99$33.59107,100——
2020-09-16$8.01$33.67192,700——
2020-09-15$7.89$33.17135,200——
2020-09-14$7.93$33.34117,100——
2020-09-11$8.00$33.6322,900——
2020-09-10$8.04$33.8081,600——
2020-09-09$8.16$34.3063,600——
2020-09-08$8.12$34.14158,300——
2020-09-04$8.26$34.05127,100——
2020-09-03$8.14$33.5676,700——
2020-09-02$8.28$34.1346,600——
2020-09-01$8.21$33.8588,600——
2020-08-31$8.14$33.56222,900——
2020-08-28$8.35$34.42266,100——
2020-08-27$8.34$34.3866,500——
2020-08-26$8.33$34.3478,200——
2020-08-25$8.34$34.38129,800——
2020-08-24$8.23$33.93108,000——
2020-08-21$8.20$33.8030,100——
2020-08-20$8.27$34.0951,600——
2020-08-19$8.37$34.5039,300——
2020-08-18$8.44$34.79266,700——
2020-08-17$8.29$34.18201,300——
2020-08-14$8.26$34.05228,900——
2020-08-13$8.31$34.26127,300——
2020-08-12$8.27$34.09109,000——
2020-08-11$8.29$34.18440,900——
2020-08-10$8.31$34.2685,700——
2020-08-07$8.24$33.9797,300——
2020-08-06$8.10$33.39162,200——
2020-08-05$7.92$32.6547,300——
2020-08-04$7.72$31.8348,900——
2020-08-03$7.74$31.9157,400——
2020-07-31$7.61$31.3735,300——
2020-07-30$7.66$31.5829,600——
2020-07-29$7.61$31.3753,600——
2020-07-28$7.58$31.2534,300——
2020-07-27$7.44$30.6769,100——
2020-07-24$7.59$31.2919,700——
2020-07-23$7.67$31.6280,400——
2020-07-22$7.84$32.3292,200——
2020-07-21$7.79$32.11145,300——
2020-07-20$7.61$31.37128,600——
2020-07-17$7.54$31.0870,400——
2020-07-16$7.50$30.9255,800——
2020-07-15$7.63$31.4574,200——
2020-07-14$7.64$31.50242,900——
2020-07-13$7.50$30.9298,000——
2020-07-10$7.48$30.8499,000——
2020-07-09$7.36$30.3452,600——
2020-07-08$7.65$31.5453,200——
2020-07-07$7.62$31.41131,800——
2020-07-06$7.76$31.99120,800——
2020-07-02$7.81$32.20116,300——
2020-07-01$7.76$31.9993,900——
2020-06-30$7.94$32.7385,500——
2020-06-29$7.66$31.58110,100——
2020-06-26$7.81$32.2078,600——
2020-06-25$7.83$32.28109,500——
2020-06-24$7.87$32.44275,500——
2020-06-23$7.42$30.59168,000——
2020-06-22$7.34$30.2697,200——
2020-06-19$7.36$30.34177,000——
2020-06-18$7.39$30.46171,300——
2020-06-17$7.55$31.12127,400——
2020-06-16$7.64$31.5064,500——
2020-06-15$7.73$31.8789,800——
2020-06-12$7.87$32.4477,900——
2020-06-11$7.52$31.00208,000——
2020-06-10$7.97$32.86221,800——
2020-06-09$8.13$33.52100,100——
2020-06-08$8.41$34.01204,600——
2020-06-05$8.24$33.32394,800——
2020-06-04$8.30$33.57262,300——
2020-06-03$8.27$33.44374,900——
2020-06-02$8.12$32.84252,000——
2020-06-01$8.09$32.72241,200——
2020-05-29$7.76$31.38258,300——
2020-05-28$7.49$30.29187,800——
2020-05-27$7.40$29.93259,000——
2020-05-26$7.09$28.67144,600——
2020-05-22$6.93$28.0373,200——
2020-05-21$7.11$28.75234,400——
2020-05-20$6.65$26.89215,700——
2020-05-19$6.62$26.77112,400——
2020-05-18$6.73$27.22157,500——
2020-05-15$6.59$26.65107,600——
2020-05-14$6.53$26.41149,300——
2020-05-13$6.48$26.21110,800——
2020-05-12$6.65$26.89217,900——
2020-05-11$6.75$27.30130,700——
2020-05-08$6.82$27.58296,400——
2020-05-07$6.80$27.50523,300——
2020-05-06$6.80$27.50249,300——
2020-05-05$6.72$27.18600,800——
2020-05-04$6.92$27.98334,500——
2020-05-01$6.62$26.77400,400——
2020-04-30$6.76$27.34297,000——
2020-04-29$6.91$27.94212,600——
2020-04-28$6.68$27.01185,700——
2020-04-27$6.76$27.34287,000——
2020-04-24$6.66$26.93270,200——
2020-04-23$6.31$25.52194,800——
2020-04-22$6.22$25.15254,400——
2020-04-21$6.30$25.48202,800——
2020-04-20$6.51$26.33222,800——
2020-04-17$6.74$27.26184,200——
2020-04-16$6.66$26.93325,500——
2020-04-15$6.93$28.03183,600——
2020-04-14$7.12$28.79317,100——
2020-04-13$7.23$29.24228,100——
2020-04-09$7.18$29.04456,600——
2020-04-08$7.24$29.28337,000——
2020-04-07$6.75$27.30531,100——
2020-04-06$6.65$26.89559,900——
2020-04-03$6.50$26.29489,200——
2020-04-02$6.80$27.50349,300——
2020-04-01$7.42$30.01251,800——
2020-03-31$7.48$30.25305,500——
2020-03-30$7.58$30.65330,100——
2020-03-27$7.49$30.29577,400——
2020-03-26$7.45$30.13482,500——
2020-03-25$6.60$26.69375,000——
2020-03-24$6.22$25.15418,800——
2020-03-23$5.45$22.04396,100——
2020-03-20$6.27$25.36402,700——
2020-03-19$5.96$24.10830,700——
2020-03-18$5.34$21.60896,100——
2020-03-17$6.89$27.86727,600——
2020-03-16$7.12$28.79195,200——
2020-03-13$8.23$33.28244,400——
2020-03-12$8.20$33.16332,800——
2020-03-11$8.88$35.91335,200——
2020-03-10$9.29$37.57335,300——
2020-03-09$9.30$36.96259,400——
2020-03-06$9.81$38.99233,200——
2020-03-05$10.02$39.82130,900——
2020-03-04$10.12$40.22147,200——
2020-03-03$9.99$39.70407,000——
2020-03-02$9.89$39.31486,800——
2020-02-28$9.44$37.52508,400——
2020-02-27$9.79$38.91283,400——
2020-02-26$9.98$39.66128,600——
2020-02-25$10.02$39.82182,200——
2020-02-24$10.22$40.62123,700——
2020-02-21$10.30$40.94192,000——
2020-02-20$10.43$41.4548,400——
2020-02-19$10.53$41.8563,600——
2020-02-18$10.53$41.8551,500——
2020-02-14$10.50$41.73106,000——
2020-02-13$10.45$41.53148,800——
2020-02-12$10.38$41.2542,800——
2020-02-11$10.45$41.5354,200——
2020-02-10$10.48$41.6546,400——
2020-02-07$10.46$41.5757,200——
2020-02-06$10.41$41.3762,200——
2020-02-05$10.43$41.4589,200——
2020-02-04$10.40$41.33168,100——
2020-02-03$10.34$41.10118,400——
2020-01-31$10.30$40.94199,800——
2020-01-30$10.40$41.33156,900——
2020-01-29$10.43$41.45116,300——
2020-01-28$10.44$41.4957,100——
2020-01-27$10.33$41.0691,900——
2020-01-24$10.39$41.2942,600——
2020-01-23$10.43$41.4567,200——
2020-01-22$10.54$41.89140,600——
2020-01-21$10.44$41.4972,600——
2020-01-17$10.46$41.5791,400——
2020-01-16$10.48$41.6569,400——
2020-01-15$10.51$41.77155,200——
2020-01-14$10.50$41.7374,200——
2020-01-13$10.44$41.4986,000——
2020-01-10$10.46$41.5765,900——
2020-01-09$10.43$41.4582,900——
2020-01-08$10.43$41.45220,200——
2020-01-07$10.41$41.3792,600——
2020-01-06$10.32$41.02131,300——
2020-01-03$10.30$40.9479,200——
2020-01-02$10.30$40.94127,100——