XNYS
Datos históricos de Barings BDC, Inc.
Barings BDC, Inc. · BBDC
$8.69
▲ +0.17 (+2.00%)
Última operación · 10/10/2026, 23:33:01 UTC
- Variación en el periodo
- −1.5%
- Máximo
- US$9.54
- 31 de agosto de 2026
- Mínimo
- US$7.96
- 9 de marzo de 2026
- Volumen medio diario
- 0.7 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.49 | 8.57 | 8.49 | 8.52 | −0.12% | 552,467.417 |
| 8 oct 2026 | 8.41 | 8.61 | 8.41 | 8.53 | +0.59% | 664,217.537 |
| 7 oct 2026 | 8.50 | 8.52 | 8.40 | 8.48 | −0.35% | 690,740.117 |
| 6 oct 2026 | 8.62 | 8.63 | 8.51 | 8.51 | −0.47% | 543,019.489 |
| 5 oct 2026 | 8.64 | 8.75 | 8.52 | 8.55 | −0.93% | 538,780.957 |
| 2 oct 2026 | 8.76 | 8.82 | 8.62 | 8.63 | −0.80% | 690,942.075 |
| 1 oct 2026 | 8.64 | 8.73 | 8.56 | 8.70 | +0.93% | 582,613.547 |
| 30 sep 2026 | 8.79 | 8.79 | 8.61 | 8.62 | −1.15% | 645,235.568 |
| 29 sep 2026 | 8.65 | 8.79 | 8.64 | 8.72 | +0.93% | 549,460.22 |
| 28 sep 2026 | 8.67 | 8.70 | 8.56 | 8.64 | −0.35% | 426,572.96 |
| 25 sep 2026 | 8.63 | 8.71 | 8.58 | 8.67 | +0.58% | 451,492.343 |
| 24 sep 2026 | 8.65 | 8.71 | 8.58 | 8.62 | −0.46% | 454,948.974 |
| 23 sep 2026 | 8.77 | 8.81 | 8.65 | 8.66 | −1.14% | 371,931.549 |
| 22 sep 2026 | 8.86 | 8.89 | 8.75 | 8.76 | −0.45% | 432,281.204 |
| 21 sep 2026 | 8.83 | 8.83 | 8.72 | 8.80 | +0.69% | 387,887.646 |
| 18 sep 2026 | 8.92 | 8.92 | 8.72 | 8.74 | −2.24% | 600,809.558 |
| 17 sep 2026 | 8.78 | 9.07 | 8.78 | 8.94 | +2.29% | 758,074.837 |
| 16 sep 2026 | 8.75 | 8.78 | 8.62 | 8.74 | +0.11% | 491,733.982 |
| 15 sep 2026 | 8.73 | 8.77 | 8.69 | 8.73 | −0.46% | 385,262.777 |
| 14 sep 2026 | 8.76 | 8.85 | 8.75 | 8.77 | 0.00% | 625,779.217 |
| 11 sep 2026 | 8.79 | 8.84 | 8.70 | 8.77 | +0.69% | 519,298.21 |
| 10 sep 2026 | 8.74 | 8.78 | 8.69 | 8.71 | −0.46% | 608,491.499 |
| 9 sep 2026 | 8.86 | 8.95 | 8.75 | 8.75 | −1.24% | 694,392.998 |
| 8 sep 2026 | 9.00 | 9.06 | 8.85 | 8.86 | −1.77% | 589,185.563 |
| 4 sep 2026 | 8.95 | 9.08 | 8.84 | 9.02 | +0.33% | 445,268.528 |
| 3 sep 2026 | 9.17 | 9.23 | 8.94 | 8.99 | −1.32% | 725,999.791 |
| 2 sep 2026 | 9.02 | 9.14 | 9.00 | 9.11 | −2.04% | 630,900.603 |
| 1 sep 2026 | 9.42 | 9.49 | 9.29 | 9.30 | −1.48% | 1.33 M |
| 31 ago 2026 | 9.40 | 9.54 | 9.38 | 9.44 | +0.96% | 1.06 M |
| 28 ago 2026 | 9.35 | 9.41 | 9.32 | 9.35 | −0.32% | 799,294.785 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.