Barings BDC, Inc. ( BBDC) - Price History
Monthly price history for BBDC (Barings BDC, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $8.23 | $8.23 |
| June 2026 | $8.52 | $8.52 |
| May 2026 | $8.40 | $8.66 |
| April 2026 | $8.87 | $9.14 |
| March 2026 | $7.99 | $8.23 |
| February 2026 | $7.94 | $8.44 |
| January 2026 | $8.55 | $9.09 |
| December 2025 | $8.64 | $9.18 |
| November 2025 | $8.35 | $9.15 |
| October 2025 | $8.22 | $9 |
| September 2025 | $8 | $8.76 |
| August 2025 | $8.75 | $9.90 |
| July 2025 | $8.17 | $9.24 |
| June 2025 | $8.08 | $9.14 |
| May 2025 | $8.19 | $9.31 |
| April 2025 | $7.66 | $8.71 |
| March 2025 | $8.39 | $9.54 |
| February 2025 | $9.12 | $10.42 |
| January 2025 | $8.86 | $10.12 |
| December 2024 | $8.37 | $9.57 |
| November 2024 | $8.73 | $10.24 |
| October 2024 | $8.25 | $9.67 |
| September 2024 | $8.36 | $9.80 |
| August 2024 | $8.35 | $10.05 |
| July 2024 | $8.34 | $10.04 |
| June 2024 | $8.08 | $9.73 |
| May 2024 | $8.13 | $10.05 |
| April 2024 | $7.51 | $9.28 |
| March 2024 | $7.53 | $9.30 |
| February 2024 | $7.72 | $9.80 |
| January 2024 | $7.08 | $8.98 |
| December 2023 | $6.76 | $8.58 |
| November 2023 | $6.90 | $9.02 |
| October 2023 | $6.76 | $8.84 |
| September 2023 | $6.82 | $8.91 |
| August 2023 | $6.89 | $9.28 |
| July 2023 | $6.20 | $8.35 |
| June 2023 | $5.82 | $7.84 |
| May 2023 | $5.71 | $7.94 |
| April 2023 | $5.48 | $7.62 |
| March 2023 | $5.71 | $7.94 |
| February 2023 | $6.06 | $8.67 |
| January 2023 | $6.12 | $8.76 |
| December 2022 | $5.70 | $8.15 |
| November 2022 | $6.25 | $9.19 |
| October 2022 | $6.06 | $8.91 |
| September 2022 | $5.63 | $8.27 |
| August 2022 | $6.61 | $9.97 |
| July 2022 | $6.52 | $9.84 |
| June 2022 | $6.17 | $9.31 |
| May 2022 | $6.71 | $10.36 |
| April 2022 | $6.60 | $10.18 |
| March 2022 | $6.70 | $10.34 |
| February 2022 | $7.04 | $10.86 |
| January 2022 | $6.88 | $10.84 |
| December 2021 | $6.99 | $11.02 |
| November 2021 | $6.84 | $10.79 |
| October 2021 | $6.99 | $11.24 |
| September 2021 | $6.85 | $11.02 |
| August 2021 | $6.58 | $10.79 |
| July 2021 | $6.54 | $10.72 |
| June 2021 | $6.44 | $10.56 |
| May 2021 | $6.26 | $10.47 |
| April 2021 | $6.21 | $10.38 |
| March 2021 | $5.97 | $9.98 |
| February 2021 | $5.70 | $9.70 |
| January 2021 | $5.18 | $8.83 |
| December 2020 | $5.40 | $9.20 |
| November 2020 | $5.09 | $8.67 |
| October 2020 | $4.32 | $7.51 |
| September 2020 | $4.61 | $8 |
| August 2020 | $4.60 | $8.14 |
| July 2020 | $4.30 | $7.61 |
| June 2020 | $4.48 | $7.94 |
| May 2020 | $4.30 | $7.76 |
| April 2020 | $3.74 | $6.76 |
| March 2020 | $4.14 | $7.48 |
| February 2020 | $5.14 | $9.44 |
| January 2020 | $5.61 | $10.30 |
| December 2019 | $5.60 | $10.28 |
| November 2019 | $5.58 | $10.41 |
| October 2019 | $5.51 | $10.27 |
| September 2019 | $5.44 | $10.15 |
| August 2019 | $5.29 | $10 |
| July 2019 | $5.22 | $9.87 |
| June 2019 | $5.20 | $9.84 |
| May 2019 | $5.17 | $9.90 |
| April 2019 | $5.19 | $9.94 |
| March 2019 | $5.12 | $9.81 |
| February 2019 | $4.96 | $9.61 |
| January 2019 | $5.11 | $9.90 |
| December 2018 | $4.65 | $9.01 |
| November 2018 | $5.12 | $10.02 |
| October 2018 | $5.10 | $9.98 |
| September 2018 | $5.11 | $10.01 |
| August 2018 | $5.41 | $10.62 |
| July 2018 | $5.22 | $12 |
| June 2018 | $5.01 | $11.50 |
| May 2018 | $4.93 | $11.33 |
| April 2018 | $5.05 | $11.59 |
| March 2018 | $4.85 | $11.13 |
| February 2018 | $4.60 | $10.84 |
| January 2018 | $4.52 | $10.65 |
| December 2017 | $4.03 | $9.49 |
| November 2017 | $4.04 | $9.81 |
| October 2017 | $5.07 | $12.31 |
| September 2017 | $5.88 | $14.28 |
| August 2017 | $5.49 | $13.80 |
| July 2017 | $6.89 | $17.31 |
| June 2017 | $7.01 | $17.62 |
| May 2017 | $6.92 | $17.83 |
| April 2017 | $7.34 | $18.92 |
| March 2017 | $7.41 | $19.09 |
| February 2017 | $7.34 | $19.35 |
| January 2017 | $7.22 | $19.04 |
| December 2016 | $6.95 | $18.34 |
| November 2016 | $7.08 | $19.11 |
| October 2016 | $7.12 | $19.22 |
| September 2016 | $7.29 | $19.70 |
| August 2016 | $7.28 | $20.12 |
| July 2016 | $7.20 | $19.89 |
| June 2016 | $7.02 | $19.38 |
| May 2016 | $6.59 | $18.65 |
| April 2016 | $7.51 | $21.25 |
| March 2016 | $7.27 | $20.58 |
| February 2016 | $6.46 | $18.80 |
| January 2016 | $6.16 | $17.93 |
| December 2015 | $6.57 | $19.11 |
| November 2015 | $7.50 | $22.42 |
| October 2015 | $5.75 | $17.17 |
| September 2015 | $5.52 | $16.48 |
| August 2015 | $6.49 | $20 |
| July 2015 | $7.06 | $21.74 |
| June 2015 | $7.61 | $23.44 |
| May 2015 | $7.65 | $24.14 |
| April 2015 | $7.62 | $24.03 |
| March 2015 | $7.23 | $22.81 |
| February 2015 | $7.32 | $23.67 |
| January 2015 | $6.48 | $20.96 |
| December 2014 | $6.28 | $20.29 |
| November 2014 | $6.46 | $21.47 |
| October 2014 | $7.63 | $25.36 |
| September 2014 | $7.62 | $25.32 |
| August 2014 | $8.09 | $27.48 |
| July 2014 | $7.82 | $26.56 |
| June 2014 | $8.35 | $28.37 |
| May 2014 | $7.57 | $26.25 |
| April 2014 | $7.48 | $26.07 |
| March 2014 | $7.42 | $25.89 |
| February 2014 | $7.86 | $28.11 |
| January 2014 | $7.54 | $26.96 |
| December 2013 | $7.73 | $27.65 |
| November 2013 | $8.17 | $29.76 |
| October 2013 | $8.17 | $29.76 |
| September 2013 | $8.06 | $29.37 |
| August 2013 | $7.86 | $29.17 |
| July 2013 | $7.83 | $29.04 |
| June 2013 | $7.41 | $27.51 |
| May 2013 | $7.52 | $28.42 |
| April 2013 | $7.40 | $27.97 |
| March 2013 | $7.40 | $27.99 |
| February 2013 | $7.84 | $30.20 |
| January 2013 | $7.07 | $27.24 |
| December 2012 | $6.62 | $25.49 |
| November 2012 | $6.49 | $25.52 |
| October 2012 | $6.62 | $26.03 |
| September 2012 | $6.53 | $25.66 |
| August 2012 | $6.12 | $24.55 |
| July 2012 | $5.71 | $22.93 |
| June 2012 | $5.68 | $22.78 |
| May 2012 | $4.95 | $20.34 |
| April 2012 | $4.92 | $20.21 |
| March 2012 | $4.81 | $19.75 |
| February 2012 | $4.64 | $19.50 |
| January 2012 | $4.63 | $19.48 |
| December 2011 | $4.54 | $19.12 |
| November 2011 | $4.20 | $18.11 |
| October 2011 | $3.88 | $16.76 |
| September 2011 | $3.53 | $15.22 |
| August 2011 | $3.78 | $16.75 |
| July 2011 | $3.88 | $17.19 |
| June 2011 | $4.17 | $18.46 |
| May 2011 | $4.23 | $19.19 |
| April 2011 | $3.94 | $17.86 |
| March 2011 | $3.98 | $18.06 |
| February 2011 | $4.14 | $19.21 |
| January 2011 | $4.30 | $19.96 |
| December 2010 | $4.10 | $19 |
| November 2010 | $3.94 | $18.69 |
| October 2010 | $3.43 | $16.24 |
| September 2010 | $3.37 | $15.98 |
| August 2010 | $3.17 | $15.42 |
| July 2010 | $3.12 | $15.17 |
| June 2010 | $2.93 | $14.22 |
| May 2010 | $2.80 | $13.98 |
| April 2010 | $3.01 | $15.06 |
| March 2010 | $2.81 | $14.04 |
| February 2010 | $2.56 | $13.16 |
| January 2010 | $2.35 | $12.11 |
| December 2009 | $2.35 | $12.09 |
| November 2009 | $2.38 | $12.67 |
| October 2009 | $2.25 | $11.99 |
| September 2009 | $2.24 | $12.34 |
| August 2009 | $1.98 | $10.91 |
| July 2009 | $1.99 | $10.96 |
| June 2009 | $1.92 | $10.92 |
| May 2009 | $1.77 | $10.11 |
| April 2009 | $1.77 | $10.09 |
| March 2009 | $1.35 | $7.68 |
| February 2009 | $1.64 | $9.77 |
| January 2009 | $1.76 | $10.57 |
| December 2008 | $1.70 | $10.20 |
| November 2008 | $1.88 | $11.65 |
| October 2008 | $1.72 | $10.68 |
| September 2008 | $1.86 | $11.94 |
| August 2008 | $2.02 | $12.94 |
| July 2008 | $2 | $13.19 |
| June 2008 | $1.73 | $11.39 |
| May 2008 | $1.74 | $11.78 |
| April 2008 | $1.71 | $11.52 |
| March 2008 | $1.76 | $11.92 |
| February 2008 | $1.72 | $11.58 |
| January 2008 | $1.85 | $12.47 |
| December 2007 | $1.84 | $12.40 |
| November 2007 | $1.62 | $11.25 |
| October 2007 | $1.85 | $13.10 |
| September 2007 | $1.92 | $13.60 |
| August 2007 | $1.93 | $13.65 |
| July 2007 | $1.83 | $13.21 |
| June 2007 | $1.96 | $14.17 |
| May 2007 | $2.03 | $14.70 |
| April 2007 | $1.93 | $14.11 |
| March 2007 | $1.87 | $13.65 |
| February 2007 | $2.02 | $14.75 |
BBDC
Price: $8.23
52 week price:
Dividend Yield: 13.30%
5-year range yield:
Forward Dividend Yield: 12.64%
Payout Ratio: 98.11%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 0.85 USD
P/E Ratio: 10.13
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 328600
Market Capitalization: 897.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 5.00%
DGR5: 11.61%
DGR10: 18.43%