Barings BDC, Inc.
BBDCNYSEFinancial Services● Active
$8.32
$-0.02(-0.24%)
Market Cap$871161275
P/E Ratio—
52W High$9.92
52W Low$7.96
Barings BDC, Inc.（BBDC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bbdc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.55
Nov 11, 2021
-27.9% from here
5-Year Low5Y
$6.96
May 5, 2023
+19.6% from low
IPO Priceadj.
$15.24
Feb 22, 2007
-45.4% since IPO
1 Year Ago
$9.10
Jun 9, 2025
-8.5% in 1Y
5 Years Ago
$10.45
Jun 8, 2021
-20.3% in 5Y
10 Years Ago
$18.54
Jun 8, 2016
-55.1% in 10Y
Historical Price Data · BBDC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.35 | $8.42 | $8.24 | $8.33 | $8.33 | 611K | -0.24% |
| Jun 5, 2026 | $8.41 | $8.43 | $8.29 | $8.34 | $8.34 | 878K | -0.83% |
| Jun 4, 2026 | $8.30 | $8.48 | $8.30 | $8.42 | $8.42 | 1.0M | +1.45% |
| Jun 3, 2026 | $8.38 | $8.42 | $8.20 | $8.21 | $8.21 | 1.0M | -2.03% |
| Jun 2, 2026 | $8.84 | $8.88 | $8.75 | $8.76 | $8.76 | 1.2M | -0.90% |
| Jun 1, 2026 | $8.66 | $8.88 | $8.66 | $8.84 | $8.84 | 1.2M | +2.08% |
| May 29, 2026 | $8.67 | $8.80 | $8.64 | $8.66 | $8.66 | 850K | -0.12% |
| May 28, 2026 | $8.69 | $8.78 | $8.66 | $8.67 | $8.67 | 1.1M | -0.23% |
| May 27, 2026 | $8.63 | $8.70 | $8.62 | $8.63 | $8.63 | 468K | +0.00% |
| May 26, 2026 | $8.55 | $8.70 | $8.55 | $8.60 | $8.60 | 581K | +0.58% |
| May 22, 2026 | $8.53 | $8.62 | $8.45 | $8.51 | $8.51 | 598K | -0.23% |
| May 21, 2026 | $8.57 | $8.61 | $8.51 | $8.51 | $8.51 | 580K | -0.70% |
| May 20, 2026 | $8.46 | $8.65 | $8.39 | $8.59 | $8.59 | 1.8M | +1.54% |
| May 19, 2026 | $8.53 | $8.53 | $8.39 | $8.41 | $8.41 | 783K | -1.41% |
| May 18, 2026 | $8.58 | $8.60 | $8.48 | $8.48 | $8.48 | 482K | -1.17% |
| May 15, 2026 | $8.62 | $8.65 | $8.52 | $8.60 | $8.60 | 539K | -0.23% |
| May 14, 2026 | $8.66 | $8.73 | $8.61 | $8.61 | $8.61 | 483K | -0.58% |
| May 13, 2026 | $8.65 | $8.71 | $8.60 | $8.61 | $8.61 | 511K | -0.46% |
| May 12, 2026 | $8.68 | $8.78 | $8.60 | $8.68 | $8.68 | 783K | +0.00% |
| May 11, 2026 | $8.89 | $8.90 | $8.61 | $8.61 | $8.61 | 644K | -3.15% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BBDC
Jan 1 → Dec 31 · 6 years2026-9.5%$9.20 → $8.33
-9.5%
2025-4.6%$9.62 → $9.18
-4.6%
2024+11.8%$8.56 → $9.57
+11.8%
2023+4.5%$8.21 → $8.58
+4.5%
2022-26.2%$11.05 → $8.15
-26.2%
2021+5.9%$10.41 → $11.02
+5.9%
Best Year2024 · +11.8%
Worst Year2022 · -26.2%
Positive Years3 / 6
Avg Annual Return-3.0%
6Y Total Return-20.0%
6Y CAGR~-3.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in BBDC?
If you invested $1,000 in BBDC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$449
Total Return-55.1%
CAGR~-7.7% / yr
Profit$-551
Based on Jun 8, 2016 · $18.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Barings BDC, Inc.（BBDC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BBDC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BBDC 历史股价FMP 日线复权 OHLCV