5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
-0.65%
3 MONTH PERFORMANCE
+5.29%
6 MONTH PERFORMANCE
-5.37%
YEAR-TO-DATE PERFORMANCE
-0.22%
1 YEAR PERFORMANCE
-11.50%
Barings BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.12 | $9.16 (0.44%) | $9.25 | $9.07 | 621.14 K | $963.26 M |
| 02/17/2026 | $9.14 | $9.11 (-0.33%) | $9.27 | $9.06 | 1.18 M | $958.00 M |
| 02/13/2026 | $9.10 | $9.09 (-0.11%) | $9.16 | $9.00 | 1.04 M | $955.89 M |
| 02/12/2026 | $9.21 | $9.13 (-0.87%) | $9.28 | $9.02 | 716.81 K | $960.10 M |
| 02/11/2026 | $9.12 | $9.16 (0.44%) | $9.18 | $9.07 | 434.50 K | $963.26 M |
| 02/10/2026 | $9.07 | $9.15 (0.88%) | $9.20 | $9.02 | 494.80 K | $962.20 M |
| 02/09/2026 | $8.95 | $9.07 (1.34%) | $9.11 | $8.85 | 798.11 K | $953.79 M |
| 02/06/2026 | $8.88 | $8.92 (0.45%) | $9.03 | $8.88 | 1.41 M | $938.02 M |
| 02/05/2026 | $8.92 | $8.87 (-0.56%) | $8.96 | $8.79 | 929.00 K | $932.76 M |
| 02/04/2026 | $8.83 | $8.99 (1.81%) | $9.01 | $8.80 | 1.54 M | $945.38 M |
| 02/03/2026 | $9.00 | $8.86 (-1.56%) | $9.00 | $8.81 | 695.62 K | $931.71 M |
| 02/02/2026 | $9.06 | $8.99 (-0.77%) | $9.07 | $8.90 | 828.05 K | $945.38 M |
| 01/30/2026 | $9.13 | $9.09 (-0.44%) | $9.15 | $9.01 | 413.23 K | $955.89 M |
| 01/29/2026 | $9.08 | $9.12 (0.44%) | $9.14 | $9.02 | 422.30 K | $959.05 M |
| 01/28/2026 | $9.11 | $9.05 (-0.66%) | $9.19 | $9.04 | 297.53 K | $951.69 M |
| 01/27/2026 | $9.08 | $9.11 (0.33%) | $9.21 | $9.08 | 281.20 K | $958.00 M |
| 01/26/2026 | $9.17 | $9.11 (-0.65%) | $9.17 | $9.01 | 459.80 K | $958.00 M |
| 01/23/2026 | $9.22 | $9.15 (-0.76%) | $9.24 | $9.15 | 233.44 K | $962.20 M |
| 01/22/2026 | $9.31 | $9.23 (-0.86%) | $9.31 | $9.23 | 567.03 K | $970.62 M |
| 01/21/2026 | $9.13 | $9.24 (1.2%) | $9.25 | $9.13 | 655.04 K | $971.67 M |
| 01/20/2026 | $9.06 | $9.13 (0.77%) | $9.17 | $9.00 | 721.95 K | $960.10 M |
| 01/16/2026 | $9.25 | $9.22 (-0.32%) | $9.29 | $9.19 | 445.12 K | $969.57 M |
| 01/15/2026 | $9.22 | $9.28 (0.65%) | $9.32 | $9.17 | 424.10 K | $975.87 M |
| 01/14/2026 | $9.05 | $9.23 (1.99%) | $9.25 | $9.03 | 300.80 K | $970.62 M |
| 01/13/2026 | $9.17 | $9.06 (-1.2%) | $9.24 | $9.04 | 419.60 K | $952.74 M |
| 01/12/2026 | $9.15 | $9.17 (0.22%) | $9.22 | $9.15 | 319.85 K | $964.31 M |
| 01/09/2026 | $9.25 | $9.16 (-0.97%) | $9.28 | $9.16 | 329.42 K | $963.26 M |
| 01/08/2026 | $8.94 | $9.20 (2.91%) | $9.26 | $8.91 | 696.77 K | $967.46 M |
| 01/07/2026 | $9.13 | $8.92 (-2.3%) | $9.13 | $8.88 | 569.32 K | $938.02 M |
| 01/06/2026 | $9.22 | $9.13 (-0.98%) | $9.26 | $9.06 | 678.50 K | $960.10 M |
| 01/05/2026 | $9.27 | $9.25 (-0.22%) | $9.40 | $9.24 | 665.04 K | $972.72 M |
| 01/02/2026 | $9.20 | $9.24 (0.43%) | $9.32 | $9.15 | 889.89 K | $971.67 M |
| 12/31/2025 | $9.05 | $9.18 (1.44%) | $9.24 | $9.05 | 1.02 M | $965.36 M |
| 12/30/2025 | $8.98 | $9.05 (0.78%) | $9.09 | $8.96 | 677.03 K | $951.69 M |
| 12/29/2025 | $8.99 | $9.01 (0.22%) | $9.06 | $8.99 | 700.01 K | $947.48 M |
| 12/26/2025 | $8.88 | $8.97 (1.01%) | $8.97 | $8.88 | 500.35 K | $943.28 M |
| 12/24/2025 | $8.75 | $8.85 (1.14%) | $8.87 | $8.72 | 480.44 K | $930.66 M |
| 12/23/2025 | $8.80 | $8.80 (0%) | $8.88 | $8.79 | 695.36 K | $925.40 M |
| 12/22/2025 | $8.86 | $8.83 (-0.34%) | $8.90 | $8.80 | 697.80 K | $928.55 M |
| 12/19/2025 | $8.96 | $8.86 (-1.12%) | $8.98 | $8.84 | 2.44 M | $931.71 M |
| 12/18/2025 | $8.96 | $8.98 (0.22%) | $9.02 | $8.88 | 967.29 K | $944.33 M |
| 12/17/2025 | $8.96 | $8.95 (-0.11%) | $9.04 | $8.94 | 686.65 K | $941.17 M |
| 12/16/2025 | $8.95 | $8.96 (0.11%) | $9.00 | $8.89 | 705.40 K | $942.22 M |
| 12/15/2025 | $9.05 | $8.95 (-1.1%) | $9.05 | $8.86 | 1.02 M | $941.17 M |
| 12/12/2025 | $9.00 | $9.03 (0.33%) | $9.08 | $9.00 | 494.80 K | $949.59 M |
| 12/11/2025 | $9.00 | $9.00 (0%) | $9.09 | $8.99 | 1.33 M | $946.43 M |
| 12/10/2025 | $8.99 | $8.98 (-0.11%) | $9.07 | $8.94 | 757.73 K | $944.33 M |
| 12/09/2025 | $8.89 | $8.99 (1.12%) | $9.04 | $8.89 | 753.80 K | $945.38 M |
| 12/08/2025 | $8.87 | $8.92 (0.56%) | $8.95 | $8.82 | 629.01 K | $938.02 M |
| 12/05/2025 | $8.74 | $8.87 (1.49%) | $8.92 | $8.74 | 780.40 K | $932.76 M |
| 12/04/2025 | $8.68 | $8.78 (1.15%) | $8.80 | $8.62 | 1.10 M | $923.30 M |
| 12/03/2025 | $8.69 | $8.73 (0.46%) | $8.74 | $8.63 | 1.06 M | $918.04 M |
| 12/02/2025 | $9.08 | $8.97 (-1.21%) | $9.09 | $8.91 | 843.57 K | $943.28 M |
| 12/01/2025 | $9.10 | $9.02 (-0.88%) | $9.12 | $9.01 | 792.22 K | $948.53 M |
| 11/28/2025 | $9.12 | $9.15 (0.33%) | $9.16 | $9.10 | 388.34 K | $962.20 M |
| 11/26/2025 | $9.00 | $9.06 (0.67%) | $9.12 | $8.98 | 422.66 K | $952.74 M |
| 11/25/2025 | $8.94 | $8.97 (0.34%) | $8.98 | $8.81 | 852.55 K | $943.28 M |
| 11/24/2025 | $8.90 | $8.87 (-0.34%) | $8.94 | $8.80 | 945.60 K | $932.76 M |
| 11/21/2025 | $8.73 | $8.87 (1.6%) | $8.92 | $8.73 | 834.46 K | $932.76 M |
| 11/20/2025 | $8.80 | $8.72 (-0.91%) | $8.85 | $8.70 | 373.87 K | $916.99 M |
| 11/19/2025 | $8.70 | $8.74 (0.46%) | $8.81 | $8.68 | 620.30 K | $919.09 M |
| 11/18/2025 | $8.71 | $8.70 (-0.11%) | $8.74 | $8.61 | 617.70 K | $914.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
