Barings BDC More Historical Data - TRY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Barings BDC Inc (TRY)
Barings BDC Inc (TRY) Historical

TRY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	9.30	-0.07	-0.69%	9.35	9.35	9.30	375
Jul 19 2024	9.365	0.04	0.38%	9.365	9.365	9.365	250
Jul 18 2024	9.33	0.16	1.74%	9.35	9.35	9.33	1,600
Jul 17 2024	9.17	0.00	0.00%	9.17	9.17	9.17	0.00
Jul 16 2024	9.17	-0.03	-0.33%	9.17	9.17	9.17	437
Jul 15 2024	9.20	0.00	0.00%	9.20	9.20	9.20	0.00
Jul 12 2024	9.20	-0.19	-1.97%	9.195	9.20	9.195	3,440
Jul 11 2024	9.385	-0.08	-0.85%	9.30	9.385	9.30	435
Jul 10 2024	9.465	0.00	0.00%	9.465	9.465	9.465	0.00
Jul 09 2024	9.465	0.12	1.28%	9.465	9.465	9.465	200
Jul 08 2024	9.345	0.21	2.24%	9.345	9.345	9.345	200
Jul 05 2024	9.14	-0.20	-2.09%	9.14	9.14	9.14	424
Jul 04 2024	9.335	0.12	1.25%	9.335	9.335	9.335	100
Jul 03 2024	9.22	0.02	0.22%	9.20	9.32	9.20	720
Jul 02 2024	9.20	0.02	0.22%	9.195	9.20	9.195	236
Jul 01 2024	9.18	0.00	0.00%	9.18	9.18	9.18	0.00
Jun 28 2024	9.18	0.03	0.27%	9.18	9.18	9.18	80
Jun 27 2024	9.155	0.12	1.27%	9.135	9.155	9.135	875
Jun 26 2024	9.04	0.00	0.00%	9.04	9.04	9.04	0.00
Jun 25 2024	9.04	0.00	0.00%	9.04	9.04	9.04	0.00
Jun 24 2024	9.04	0.04	0.50%	9.07	9.105	9.035	2,185
Jun 21 2024	8.995	0.24	2.80%	8.995	8.995	8.995	130
Jun 20 2024	8.75	0.00	0.00%	8.75	8.75	8.75	0.00
Jun 19 2024	8.75	-0.22	-2.40%	8.72	8.98	8.72	639
Jun 18 2024	8.965	-0.04	-0.44%	9.02	9.02	8.965	1,517
Jun 17 2024	9.005	-0.08	-0.83%	9.005	9.005	9.005	100
Jun 14 2024	9.08	0.00	0.00%	9.08	9.08	9.08	0.00
Jun 13 2024	9.08	0.03	0.28%	9.085	9.085	9.08	116
Jun 12 2024	9.055	-0.23	-2.48%	9.24	9.24	9.055	580
Jun 11 2024	9.285	0.20	2.20%	9.30	9.30	9.285	227
Jun 10 2024	9.085	0.04	0.44%	9.085	9.085	9.085	300
Jun 07 2024	9.045	0.00	0.00%	9.045	9.045	9.045	0.00
Jun 06 2024	9.045	-0.13	-1.36%	9.045	9.045	9.045	200
Jun 05 2024	9.17	-0.37	-3.88%	9.21	9.45	9.17	2,350
Jun 04 2024	9.54	0.09	1.01%	9.54	9.54	9.54	250
Jun 03 2024	9.445	0.12	1.29%	9.42	9.445	9.405	507
May 31 2024	9.325	0.04	0.48%	9.33	9.33	9.26	893
May 30 2024	9.28	-0.01	-0.11%	9.28	9.28	9.28	159
May 29 2024	9.29	0.00	0.00%	9.29	9.29	9.29	0.00
May 28 2024	9.29	0.14	1.47%	9.29	9.29	9.29	215
May 27 2024	9.155	0.01	0.16%	9.155	9.155	9.155	1
May 24 2024	9.14	-0.04	-0.38%	8.88	9.14	8.88	120
May 23 2024	9.175	-0.07	-0.76%	9.17	9.175	9.17	250
May 22 2024	9.245	0.04	0.49%	9.235	9.245	9.235	555
May 21 2024	9.20	0.03	0.33%	9.165	9.20	9.16	660
May 20 2024	9.17	0.00	0.00%	9.17	9.17	9.17	0.00
May 17 2024	9.17	-0.02	-0.16%	9.17	9.17	9.17	165
May 16 2024	9.185	0.12	1.27%	9.185	9.185	9.185	290
May 15 2024	9.07	-0.16	-1.68%	9.19	9.19	9.07	850
May 14 2024	9.225	0.07	0.82%	9.225	9.225	9.225	400
May 13 2024	9.15	0.06	0.66%	9.16	9.16	9.135	1,201
May 10 2024	9.09	0.00	0.00%	9.09	9.09	9.09	0.00
May 09 2024	9.09	0.24	2.71%	9.09	9.09	9.09	200
May 08 2024	8.85	-0.16	-1.72%	9.05	9.05	8.85	1,129
May 07 2024	9.005	0.07	0.78%	9.005	9.005	9.005	335
May 06 2024	8.935	0.04	0.45%	8.935	8.935	8.935	150
May 03 2024	8.895	0.01	0.17%	8.89	8.94	8.88	1,350
May 02 2024	8.88	0.26	2.96%	8.98	8.98	8.85	1,140
Apr 30 2024	8.625	-0.17	-1.93%	8.85	9.00	8.62	7,199
Apr 29 2024	8.795	-0.03	-0.28%	8.875	8.875	8.795	712
Apr 26 2024	8.82	0.09	1.03%	8.82	8.82	8.82	185
Apr 25 2024	8.73	0.00	0.00%	8.73	8.73	8.73	0.00
Apr 24 2024	8.73	-0.14	-1.58%	8.785	8.785	8.73	758

Context Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions