MetaCap

Barings BDC Stock Price History

NYSE: BBDCFinanceDiversified Financial ServicesUSD

8.52-0.015 (-0.18%)

Market open · Delayed 15 min · as of Oct 9, 11:00 AM ET

BBDC price history at a glance

The price history for Barings BDC (BBDC) on this page begins on February 19, 2007, when the stock closed at $14.90; it most recently closed at $8.53 on October 5, 2026. The highest price in this record is $30.70, reached on February 25, 2013; the latest close is 72.2% below that peak. Across the 18 complete calendar years in the table, BBDC finished higher in 9 and lower in 9. Its best year was 2010 (+57.2%) and its worst was 2017 (-48.3%).

Over roughly 20 years the share price changed -42.8%, a -2.8% compound annual price return (excluding dividends). In the last 12 months alone, BBDC has gained 0.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2007
$30.70
Date of high
Feb 25, 2013
Low since 2007
$4.00
Date of low
Oct 6, 2008
52-week high
$9.54
52-week low
$7.96
Last close
$8.53

BBDC returns

1 week

-1.95%

1 month

-3.72%

3 months

+1.79%

6 months

+2.28%

Year to date

-7.08%

1 year

0.00%

3 years

-4.91%

5 years

-23.15%

BBDC price return, excluding dividends.

BBDC annual returns

Calendar-year price returns
YearYear-end closeReturn
20268.53-7.68%
20259.24-4.74%
20249.70+13.05%
20238.58+5.28%
20228.15-26.04%
202111.02+19.78%
20209.20-10.68%
201910.30+8.54%
20189.490.00%
20179.49-48.26%
201618.34-4.03%
201519.11-6.14%
201420.36-26.21%
201327.59+3.88%
201226.56+38.91%
201119.12+0.63%
201019.00+57.15%
200912.09+9.91%
200811.00-15.38%
2007*13.00-12.75%

* Partial year: the record begins after the start of 2007; return measured from the first available close.

2026 return is year to date.

BBDC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
8.418.618.418.53+0.59%
8.508.528.408.48-0.35%
8.628.638.518.51-0.47%
8.648.758.528.55-0.93%
8.768.828.628.63-0.80%
8.648.738.568.70+0.93%
8.798.798.618.62-1.15%
8.658.798.648.72+0.93%
8.678.708.568.64-0.35%
8.638.718.588.67+0.58%
8.658.718.588.62-0.46%
8.778.818.658.66-1.14%
8.868.898.758.76-0.45%
8.838.838.728.80+0.69%
8.928.928.728.74-2.24%
8.789.078.788.94+2.29%
8.758.788.628.74+0.11%
8.738.778.698.73-0.46%
8.768.858.758.770.00%
8.798.848.708.77+0.69%
8.748.788.698.71-0.46%
8.868.958.758.75-1.24%
9.009.068.858.86-1.77%
8.959.088.849.02+0.33%
9.179.238.948.99-1.32%
9.029.149.009.11-2.04%
9.429.499.299.30-1.48%
9.409.549.389.44+0.96%
9.359.419.329.35-0.32%
9.359.409.309.38+0.32%
9.459.459.299.35-1.06%
9.459.479.379.450.00%
9.389.469.309.45+1.18%
9.429.439.329.34-0.64%
9.359.459.249.40-0.21%
9.439.519.389.42+0.32%
9.309.529.309.390.00%
9.359.459.269.39+0.86%
9.329.429.269.31-1.27%
9.299.459.289.43+2.17%
9.309.319.179.23-0.86%
9.409.409.289.31-0.53%
9.249.409.139.36+1.52%
9.209.309.139.22+0.22%
8.519.218.519.20+9.26%
8.588.588.398.42-1.75%
8.408.608.408.57+1.90%
8.308.438.308.41+1.94%
8.298.328.178.25-0.12%
8.278.288.168.26-0.48%
8.428.468.288.30-1.78%
8.348.458.328.45+1.93%
8.288.408.278.29+0.73%
8.218.268.178.23+0.49%
8.278.288.158.19-1.80%
8.458.508.318.34-1.18%
8.448.528.408.44+0.60%
8.518.528.298.39-1.29%
8.678.728.458.50-1.96%
8.578.688.518.67+1.29%
8.568.658.558.56+0.82%
8.458.528.398.49+0.35%
8.578.658.458.46-1.28%
8.478.628.478.57+2.27%
8.388.448.338.38+0.24%
8.478.548.328.36-2.11%
8.568.668.488.54+0.12%
8.578.658.538.53-0.47%
8.678.728.498.57-0.70%
8.588.678.578.63+1.29%
8.428.578.428.52+1.19%
8.308.438.308.42+1.81%
8.158.308.158.27+1.60%
8.118.158.058.14+0.62%
8.128.148.008.09-0.61%
8.078.168.038.14+0.62%
8.278.388.068.09-2.41%
8.358.358.228.29+0.61%
8.408.458.228.24-2.14%
8.458.498.378.42+0.24%
8.458.508.388.40+0.12%
8.378.458.328.390.00%
8.388.448.348.39+0.36%
8.468.518.348.36-1.18%
8.398.478.388.46+1.68%
8.358.428.248.32-0.24%
8.418.438.298.34-0.95%
8.308.488.308.42+2.56%
8.388.428.208.21-6.28%
8.848.888.758.76-0.90%
8.668.888.668.84+2.08%
8.678.808.648.66-0.12%
8.698.788.678.67+0.46%
8.638.708.628.63+0.35%
8.558.708.558.60+1.06%
8.538.628.458.510.00%
8.578.618.518.51-0.93%
8.468.658.398.59+2.14%
8.538.538.398.41-0.83%
8.588.608.488.48-1.40%
8.628.658.528.60-0.12%
8.668.738.618.610.00%
8.658.718.608.61-0.81%
8.688.788.608.68+0.81%
8.898.918.618.61-2.93%
9.069.088.778.87-0.34%
9.129.128.858.90-3.26%
9.249.249.079.20-0.22%
9.139.229.089.22-0.22%
9.219.329.209.24+0.11%
9.159.269.149.23+0.98%
8.919.188.919.14+2.58%
8.979.018.888.91-0.67%
8.829.008.808.97+1.70%
8.808.868.778.82+0.23%
8.768.878.738.80+0.80%
8.888.898.708.73-1.80%
8.888.958.828.89+1.02%
9.019.068.788.80-2.33%
8.899.038.879.01+0.78%
8.839.008.838.94+2.05%
8.848.858.748.76-0.68%
8.688.868.688.82+1.38%
8.558.728.548.70+2.35%
8.368.518.328.50+1.92%
8.318.408.308.340.00%
8.378.408.318.34-0.71%
8.508.558.338.40+0.72%
8.438.478.338.34-0.95%
8.388.508.358.42+0.60%
8.078.408.078.37+2.57%
8.258.258.008.16-0.85%
8.158.288.118.23+1.60%
7.988.157.988.10+1.38%
8.128.157.997.99-1.84%
8.248.368.148.14-1.45%
8.248.328.168.26+0.98%
8.258.298.168.18-1.56%
8.258.378.078.31+2.21%
8.458.458.138.13-2.98%
8.318.418.308.38+0.84%
8.358.468.268.310.00%
8.128.368.128.31+2.72%
8.098.168.028.090.00%
8.208.258.058.09-0.37%
8.098.218.038.12-0.25%
8.138.278.088.14-0.37%
8.158.308.138.17+0.25%
8.128.187.968.15-0.97%
8.248.288.128.23-0.72%
8.258.458.228.29-0.60%
8.278.408.228.34-2.68%
8.478.638.458.57-0.12%
8.338.698.268.58+1.66%
8.748.788.438.44-3.87%
8.989.008.748.78-1.01%
8.818.888.728.87+1.49%
8.929.018.728.74-2.24%
9.189.268.918.94-2.61%
9.249.359.119.18+1.10%
9.119.158.969.08-0.87%
9.129.259.079.16+0.55%
9.149.279.069.11+0.22%
9.109.169.009.09-0.44%
9.219.289.029.13-0.33%
9.129.189.079.16+0.11%
9.079.209.029.15+0.88%
8.959.118.859.07+1.68%
8.889.038.888.92+0.56%
8.928.968.798.87-1.33%
8.839.018.808.99+1.47%
9.009.008.818.86-1.45%
9.069.088.908.99-1.10%
9.139.159.019.09-0.33%
9.089.149.029.12+0.77%
9.119.199.049.05-0.66%
9.089.219.089.110.00%
9.179.179.019.11-0.44%
9.229.249.159.15-0.87%
9.319.319.239.23-0.11%
9.139.259.139.24+1.20%
9.069.179.009.13-0.98%
9.259.299.199.22-0.65%
9.229.329.179.28+0.54%
9.059.259.039.23+1.88%
9.179.249.049.06-1.20%
9.159.229.159.17+0.11%
9.259.289.169.16-0.43%
8.949.268.919.20+3.14%
9.139.138.888.92-2.30%
9.229.269.069.13-1.30%
9.279.409.249.25+0.11%
9.209.329.169.24+0.65%
9.059.249.059.18+1.44%
8.989.098.969.05+0.44%
8.999.068.999.01+0.45%
8.888.978.888.97+1.36%
8.758.878.728.85+0.57%
8.808.888.798.80-0.34%
8.868.908.808.83-0.34%
8.968.988.848.86-1.34%
8.969.028.888.98+0.34%
8.969.048.948.95-0.11%
8.959.008.898.96+0.11%
9.059.058.868.95-0.89%
9.009.089.009.03+0.33%
9.009.098.999.00+0.22%
8.999.078.948.98-0.11%
8.899.048.898.99+0.78%
8.878.958.828.92+0.56%
8.748.928.748.87+1.03%
8.688.808.628.78+0.57%
8.698.748.638.73-2.68%
9.089.098.918.97-0.55%
9.109.129.019.02-1.42%
9.129.179.109.15+0.99%
9.009.128.989.06+1.00%
8.948.988.818.97+1.13%
8.908.948.808.870.00%
8.738.928.738.87+1.72%
8.808.858.708.72-0.23%
8.708.818.688.74+0.46%
8.718.758.618.70-0.34%
8.928.928.738.73-2.35%
8.958.968.848.940.00%
8.958.998.888.94-0.11%
8.949.018.918.95+0.34%
8.888.968.848.92+0.68%
8.939.008.798.86-1.12%
9.069.128.858.96-0.44%
9.129.138.979.00-0.66%
9.039.078.949.06+0.33%
8.969.078.929.03+0.33%
9.009.058.889.000.00%
8.919.078.869.00+0.78%
8.999.018.848.93-1.22%
9.159.219.019.04-1.20%
9.059.219.059.15+1.22%
8.949.068.949.04+1.23%
8.888.968.878.93+0.90%
8.778.888.738.85+1.03%
8.728.788.668.76+0.46%
8.628.798.628.72+1.16%
8.588.648.548.62+0.35%
8.548.668.528.59+0.12%
8.778.818.578.58-2.05%
8.818.978.708.76-0.23%
8.658.818.568.78+1.50%
8.468.688.408.65+2.85%
8.448.558.398.41-0.47%
8.608.648.418.45-0.94%
8.548.668.488.53—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BBDC chart for longer ranges.