Barings BDC, Inc. - Price History
Monthly price history for BBDC (Barings BDC, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.23 | $9.23 |
| March 2024 | $9.30 | $9.30 |
| February 2024 | $9.54 | $9.80 |
| January 2024 | $8.74 | $8.98 |
| December 2023 | $8.35 | $8.58 |
| November 2023 | $8.53 | $9.02 |
| October 2023 | $8.36 | $8.84 |
| September 2023 | $8.42 | $8.91 |
| August 2023 | $8.52 | $9.28 |
| July 2023 | $7.66 | $8.35 |
| June 2023 | $7.20 | $7.84 |
| May 2023 | $7.06 | $7.94 |
| April 2023 | $6.77 | $7.62 |
| March 2023 | $7.06 | $7.94 |
| February 2023 | $7.49 | $8.67 |
| January 2023 | $7.56 | $8.76 |
| December 2022 | $7.04 | $8.15 |
| November 2022 | $7.72 | $9.19 |
| October 2022 | $7.49 | $8.91 |
| September 2022 | $6.95 | $8.27 |
| August 2022 | $8.17 | $9.97 |
| July 2022 | $8.06 | $9.84 |
| June 2022 | $7.63 | $9.31 |
| May 2022 | $8.29 | $10.36 |
| April 2022 | $8.15 | $10.18 |
| March 2022 | $8.28 | $10.34 |
| February 2022 | $8.69 | $10.86 |
| January 2022 | $8.50 | $10.84 |
| December 2021 | $8.64 | $11.02 |
| November 2021 | $8.46 | $10.79 |
| October 2021 | $8.64 | $11.24 |
| September 2021 | $8.47 | $11.02 |
| August 2021 | $8.13 | $10.79 |
| July 2021 | $8.08 | $10.72 |
| June 2021 | $7.96 | $10.56 |
| May 2021 | $7.74 | $10.47 |
| April 2021 | $7.67 | $10.38 |
| March 2021 | $7.38 | $9.98 |
| February 2021 | $7.04 | $9.70 |
| January 2021 | $6.41 | $8.83 |
| December 2020 | $6.68 | $9.20 |
| November 2020 | $6.29 | $8.67 |
| October 2020 | $5.34 | $7.51 |
| September 2020 | $5.69 | $8 |
| August 2020 | $5.68 | $8.14 |
| July 2020 | $5.31 | $7.61 |
| June 2020 | $5.54 | $7.94 |
| May 2020 | $5.31 | $7.76 |
| April 2020 | $4.62 | $6.76 |
| March 2020 | $5.12 | $7.48 |
| February 2020 | $6.35 | $9.44 |
| January 2020 | $6.93 | $10.30 |
| December 2019 | $6.91 | $10.28 |
| November 2019 | $6.90 | $10.41 |
| October 2019 | $6.81 | $10.27 |
| September 2019 | $6.73 | $10.15 |
| August 2019 | $6.54 | $10 |
| July 2019 | $6.45 | $9.87 |
| June 2019 | $6.43 | $9.84 |
| May 2019 | $6.39 | $9.90 |
| April 2019 | $6.41 | $9.94 |
| March 2019 | $6.33 | $9.81 |
| February 2019 | $6.12 | $9.61 |
| January 2019 | $6.31 | $9.90 |
| December 2018 | $5.74 | $9.01 |
| November 2018 | $6.32 | $10.02 |
| October 2018 | $6.30 | $9.98 |
| September 2018 | $6.31 | $10.01 |
| August 2018 | $6.68 | $10.62 |
| July 2018 | $6.46 | $12 |
| June 2018 | $6.19 | $11.50 |
| May 2018 | $6.10 | $11.33 |
| April 2018 | $6.24 | $11.59 |
| March 2018 | $5.99 | $11.13 |
| February 2018 | $5.69 | $10.84 |
| January 2018 | $5.59 | $10.65 |
| December 2017 | $4.98 | $9.49 |
| November 2017 | $4.99 | $9.81 |
| October 2017 | $6.26 | $12.31 |
| September 2017 | $7.26 | $14.28 |
| August 2017 | $6.79 | $13.80 |
| July 2017 | $8.51 | $17.31 |
| June 2017 | $8.67 | $17.62 |
| May 2017 | $8.55 | $17.83 |
| April 2017 | $9.08 | $18.92 |
| March 2017 | $9.16 | $19.09 |
| February 2017 | $9.06 | $19.35 |
| January 2017 | $8.92 | $19.04 |
| December 2016 | $8.59 | $18.34 |
| November 2016 | $8.74 | $19.11 |
| October 2016 | $8.79 | $19.22 |
| September 2016 | $9.01 | $19.70 |
| August 2016 | $9 | $20.12 |
| July 2016 | $8.90 | $19.89 |
| June 2016 | $8.67 | $19.38 |
| May 2016 | $8.14 | $18.65 |
| April 2016 | $9.28 | $21.25 |
| March 2016 | $8.99 | $20.58 |
| February 2016 | $7.98 | $18.80 |
| January 2016 | $7.61 | $17.93 |
| December 2015 | $8.11 | $19.11 |
| November 2015 | $9.27 | $22.42 |
| October 2015 | $7.10 | $17.17 |
| September 2015 | $6.82 | $16.48 |
| August 2015 | $8.02 | $20 |
| July 2015 | $8.72 | $21.74 |
| June 2015 | $9.40 | $23.44 |
| May 2015 | $9.45 | $24.14 |
| April 2015 | $9.41 | $24.03 |
| March 2015 | $8.93 | $22.81 |
| February 2015 | $9.05 | $23.67 |
| January 2015 | $8.01 | $20.96 |
| December 2014 | $7.76 | $20.29 |
| November 2014 | $7.98 | $21.47 |
| October 2014 | $9.42 | $25.36 |
| September 2014 | $9.41 | $25.32 |
| August 2014 | $9.99 | $27.48 |
| July 2014 | $9.66 | $26.56 |
| June 2014 | $10.32 | $28.37 |
| May 2014 | $9.36 | $26.25 |
| April 2014 | $9.24 | $26.07 |
| March 2014 | $9.17 | $25.89 |
| February 2014 | $9.71 | $28.11 |
| January 2014 | $9.31 | $26.96 |
| December 2013 | $9.55 | $27.65 |
| November 2013 | $10.09 | $29.76 |
| October 2013 | $10.09 | $29.76 |
| September 2013 | $9.96 | $29.37 |
| August 2013 | $9.71 | $29.17 |
| July 2013 | $9.67 | $29.04 |
| June 2013 | $9.16 | $27.51 |
| May 2013 | $9.29 | $28.42 |
| April 2013 | $9.14 | $27.97 |
| March 2013 | $9.15 | $27.99 |
| February 2013 | $9.69 | $30.20 |
| January 2013 | $8.74 | $27.24 |
| December 2012 | $8.18 | $25.49 |
| November 2012 | $8.02 | $25.52 |
| October 2012 | $8.18 | $26.03 |
| September 2012 | $8.06 | $25.66 |
| August 2012 | $7.56 | $24.55 |
| July 2012 | $7.06 | $22.93 |
| June 2012 | $7.01 | $22.78 |
| May 2012 | $6.12 | $20.34 |
| April 2012 | $6.08 | $20.21 |
| March 2012 | $5.94 | $19.75 |
| February 2012 | $5.73 | $19.50 |
| January 2012 | $5.72 | $19.48 |
| December 2011 | $5.61 | $19.12 |
| November 2011 | $5.19 | $18.11 |
| October 2011 | $4.80 | $16.76 |
| September 2011 | $4.36 | $15.22 |
| August 2011 | $4.67 | $16.75 |
| July 2011 | $4.80 | $17.19 |
| June 2011 | $5.15 | $18.46 |
| May 2011 | $5.23 | $19.19 |
| April 2011 | $4.87 | $17.86 |
| March 2011 | $4.92 | $18.06 |
| February 2011 | $5.12 | $19.21 |
| January 2011 | $5.32 | $19.96 |
| December 2010 | $5.06 | $19 |
| November 2010 | $4.87 | $18.69 |
| October 2010 | $4.24 | $16.24 |
| September 2010 | $4.17 | $15.98 |
| August 2010 | $3.92 | $15.42 |
| July 2010 | $3.86 | $15.17 |
| June 2010 | $3.62 | $14.22 |
| May 2010 | $3.45 | $13.98 |
| April 2010 | $3.72 | $15.06 |
| March 2010 | $3.47 | $14.04 |
| February 2010 | $3.16 | $13.16 |
| January 2010 | $2.91 | $12.11 |
| December 2009 | $2.90 | $12.09 |
| November 2009 | $2.94 | $12.67 |
| October 2009 | $2.78 | $11.99 |
| September 2009 | $2.77 | $12.34 |
| August 2009 | $2.45 | $10.91 |
| July 2009 | $2.46 | $10.96 |
| June 2009 | $2.37 | $10.92 |
| May 2009 | $2.19 | $10.11 |
| April 2009 | $2.19 | $10.09 |
| March 2009 | $1.66 | $7.68 |
| February 2009 | $2.03 | $9.77 |
| January 2009 | $2.18 | $10.57 |
| December 2008 | $2.11 | $10.20 |
| November 2008 | $2.32 | $11.65 |
| October 2008 | $2.13 | $10.68 |
| September 2008 | $2.30 | $11.94 |
| August 2008 | $2.50 | $12.94 |
| July 2008 | $2.48 | $13.19 |
| June 2008 | $2.14 | $11.39 |
| May 2008 | $2.16 | $11.78 |
| April 2008 | $2.11 | $11.52 |
| March 2008 | $2.18 | $11.92 |
| February 2008 | $2.12 | $11.58 |
| January 2008 | $2.28 | $12.47 |
| December 2007 | $2.27 | $12.40 |
| November 2007 | $2.01 | $11.25 |
| October 2007 | $2.28 | $13.10 |
| September 2007 | $2.37 | $13.60 |
| August 2007 | $2.38 | $13.65 |
| July 2007 | $2.26 | $13.21 |
| June 2007 | $2.42 | $14.17 |
| May 2007 | $2.52 | $14.70 |
| April 2007 | $2.39 | $14.11 |
| March 2007 | $2.31 | $13.65 |
| February 2007 | $2.50 | $14.75 |
BBDC
Price: $9.25
52 week price:
Dividend Yield: 0.11%
5-year range yield:
Forward Dividend Yield: 11.24%
Payout Ratio: 115.56%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 1.20 USD
P/E Ratio: 9.81
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 328600
Market Capitalization: 972.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 18.83%
DGR5: 4.08%
DGR10: -0.74%