U.S. markets open in 25 minutes
F S&P 500
5,525.75 -11.25 (-0.20%) F Dow Jones
39,419.00 -107.00 (-0.27%) F Nasdaq
19,941.50 -30.75 (-0.15%) E-mini Russell 2000 Index Futur
2,034.30 -10.60 (-0.52%) Petróleo
81.16 +0.33 (+0.41%) Oro
2,324.70 -6.10 (-0.26%)
Barings BDC, Inc. (BBDC)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 9.63 | 9.67 | 9.60 | 9.60 | 9.60 | 263,800 |
| 24 jun 2024 | 9.61 | 9.65 | 9.56 | 9.60 | 9.60 | 253,400 |
| 21 jun 2024 | 9.57 | 9.58 | 9.44 | 9.57 | 9.57 | 622,600 |
| 20 jun 2024 | 9.50 | 9.56 | 9.50 | 9.55 | 9.55 | 288,800 |
| 18 jun 2024 | 9.59 | 9.60 | 9.48 | 9.51 | 9.51 | 418,200 |
| 17 jun 2024 | 9.58 | 9.66 | 9.53 | 9.59 | 9.59 | 482,900 |
| 14 jun 2024 | 9.60 | 9.68 | 9.52 | 9.62 | 9.62 | 470,400 |
| 13 jun 2024 | 9.79 | 9.85 | 9.63 | 9.66 | 9.66 | 450,900 |
| 12 jun 2024 | 9.95 | 9.99 | 9.77 | 9.78 | 9.78 | 511,500 |
| 11 jun 2024 | 9.80 | 9.93 | 9.80 | 9.85 | 9.85 | 517,000 |
| 10 jun 2024 | 9.80 | 9.89 | 9.75 | 9.87 | 9.87 | 292,200 |
| 07 jun 2024 | 9.76 | 9.86 | 9.76 | 9.81 | 9.81 | 473,600 |
| 06 jun 2024 | 9.85 | 9.92 | 9.74 | 9.84 | 9.84 | 706,700 |
| 05 jun 2024 | 9.83 | 9.90 | 9.77 | 9.86 | 9.86 | 778,800 |
| 05 jun 2024 | 0.26 Dividendo | |||||
| 04 jun 2024 | 10.20 | 10.20 | 10.07 | 10.11 | 9.85 | 911,900 |
| 03 jun 2024 | 10.10 | 10.24 | 10.10 | 10.18 | 9.92 | 919,000 |
| 31 may 2024 | 10.05 | 10.07 | 10.00 | 10.05 | 9.79 | 289,500 |
| 30 may 2024 | 9.97 | 10.02 | 9.94 | 9.99 | 9.73 | 251,200 |
| 29 may 2024 | 9.96 | 9.99 | 9.88 | 9.90 | 9.65 | 323,900 |
| 28 may 2024 | 9.96 | 10.04 | 9.93 | 9.99 | 9.73 | 434,300 |
| 24 may 2024 | 9.81 | 9.95 | 9.80 | 9.95 | 9.69 | 281,800 |
| 23 may 2024 | 9.86 | 9.86 | 9.74 | 9.75 | 9.50 | 350,000 |
| 22 may 2024 | 9.92 | 9.93 | 9.77 | 9.80 | 9.55 | 375,700 |
| 21 may 2024 | 9.85 | 9.91 | 9.84 | 9.89 | 9.64 | 360,700 |
| 20 may 2024 | 9.82 | 9.88 | 9.80 | 9.83 | 9.58 | 279,700 |
| 17 may 2024 | 9.85 | 9.88 | 9.82 | 9.84 | 9.59 | 202,200 |
| 16 may 2024 | 9.79 | 9.88 | 9.77 | 9.82 | 9.57 | 316,400 |
| 15 may 2024 | 9.90 | 9.92 | 9.74 | 9.77 | 9.52 | 408,700 |
| 14 may 2024 | 9.80 | 9.91 | 9.80 | 9.83 | 9.58 | 395,700 |
| 13 may 2024 | 9.74 | 9.80 | 9.73 | 9.80 | 9.55 | 328,900 |
| 10 may 2024 | 9.70 | 9.79 | 9.65 | 9.72 | 9.47 | 453,200 |
| 09 may 2024 | 9.49 | 9.79 | 9.49 | 9.67 | 9.42 | 524,400 |
| 08 may 2024 | 9.50 | 9.61 | 9.40 | 9.45 | 9.21 | 483,000 |
| 07 may 2024 | 9.61 | 9.64 | 9.53 | 9.58 | 9.33 | 378,500 |
| 06 may 2024 | 9.54 | 9.71 | 9.51 | 9.63 | 9.38 | 400,200 |
| 03 may 2024 | 9.50 | 9.54 | 9.45 | 9.47 | 9.23 | 281,600 |
| 02 may 2024 | 9.57 | 9.57 | 9.41 | 9.43 | 9.19 | 362,200 |
| 01 may 2024 | 9.32 | 9.51 | 9.32 | 9.50 | 9.26 | 342,300 |
| 30 abr 2024 | 9.32 | 9.35 | 9.25 | 9.28 | 9.04 | 319,700 |
| 29 abr 2024 | 9.35 | 9.41 | 9.30 | 9.34 | 9.10 | 342,400 |
| 26 abr 2024 | 9.25 | 9.35 | 9.23 | 9.32 | 9.08 | 235,900 |
| 25 abr 2024 | 9.24 | 9.29 | 9.21 | 9.24 | 9.00 | 333,400 |
| 24 abr 2024 | 9.25 | 9.28 | 9.21 | 9.25 | 9.01 | 346,800 |
| 23 abr 2024 | 9.36 | 9.42 | 9.24 | 9.26 | 9.02 | 620,700 |
| 22 abr 2024 | 9.22 | 9.35 | 9.22 | 9.32 | 9.08 | 536,100 |
| 19 abr 2024 | 9.25 | 9.28 | 9.19 | 9.19 | 8.95 | 401,100 |
| 18 abr 2024 | 9.26 | 9.36 | 9.23 | 9.25 | 9.01 | 420,000 |
| 17 abr 2024 | 9.20 | 9.26 | 9.17 | 9.22 | 8.98 | 250,600 |
| 16 abr 2024 | 9.11 | 9.18 | 9.05 | 9.18 | 8.94 | 366,100 |
| 15 abr 2024 | 9.28 | 9.29 | 9.10 | 9.13 | 8.90 | 326,100 |
| 12 abr 2024 | 9.38 | 9.39 | 9.15 | 9.17 | 8.93 | 320,700 |
| 11 abr 2024 | 9.25 | 9.41 | 9.21 | 9.41 | 9.17 | 490,200 |
| 10 abr 2024 | 9.26 | 9.38 | 9.20 | 9.26 | 9.02 | 381,900 |
| 09 abr 2024 | 9.24 | 9.38 | 9.24 | 9.38 | 9.14 | 543,100 |
| 08 abr 2024 | 9.34 | 9.39 | 9.24 | 9.26 | 9.02 | 394,000 |
| 05 abr 2024 | 9.21 | 9.31 | 9.21 | 9.30 | 9.06 | 273,100 |
| 04 abr 2024 | 9.30 | 9.34 | 9.18 | 9.20 | 8.96 | 441,300 |
| 03 abr 2024 | 9.23 | 9.31 | 9.22 | 9.25 | 9.01 | 426,000 |
| 02 abr 2024 | 9.20 | 9.29 | 9.17 | 9.23 | 8.99 | 410,900 |
| 01 abr 2024 | 9.32 | 9.34 | 9.20 | 9.23 | 8.99 | 420,100 |
| 28 mar 2024 | 9.25 | 9.31 | 9.25 | 9.30 | 9.06 | 568,900 |
| 27 mar 2024 | 9.11 | 9.19 | 9.03 | 9.18 | 8.94 | 514,500 |
| 26 mar 2024 | 9.10 | 9.10 | 9.05 | 9.09 | 8.86 | 414,100 |
| 25 mar 2024 | 9.02 | 9.11 | 8.99 | 9.03 | 8.80 | 619,500 |
| 22 mar 2024 | 9.17 | 9.17 | 8.99 | 9.03 | 8.80 | 665,300 |
| 21 mar 2024 | 9.10 | 9.21 | 9.10 | 9.15 | 8.91 | 611,600 |
| 20 mar 2024 | 9.08 | 9.10 | 8.96 | 9.06 | 8.83 | 1,012,500 |
| 19 mar 2024 | 9.10 | 9.22 | 9.10 | 9.11 | 8.88 | 451,000 |
| 18 mar 2024 | 9.26 | 9.27 | 9.12 | 9.17 | 8.93 | 703,500 |
| 15 mar 2024 | 9.12 | 9.30 | 9.12 | 9.23 | 8.99 | 834,300 |
| 14 mar 2024 | 9.39 | 9.40 | 9.10 | 9.14 | 8.90 | 947,000 |
| 13 mar 2024 | 9.54 | 9.56 | 9.40 | 9.40 | 9.16 | 590,400 |
| 12 mar 2024 | 9.50 | 9.56 | 9.43 | 9.56 | 9.31 | 622,200 |
| 11 mar 2024 | 9.64 | 9.78 | 9.44 | 9.45 | 9.21 | 1,832,200 |
| 08 mar 2024 | 9.62 | 9.70 | 9.58 | 9.69 | 9.44 | 570,200 |
| 07 mar 2024 | 9.55 | 9.64 | 9.55 | 9.59 | 9.34 | 540,600 |
| 06 mar 2024 | 9.57 | 9.60 | 9.48 | 9.54 | 9.29 | 810,500 |
| 05 mar 2024 | 9.54 | 9.65 | 9.40 | 9.40 | 9.16 | 821,000 |
| 05 mar 2024 | 0.26 Dividendo | |||||
| 04 mar 2024 | 9.86 | 9.87 | 9.77 | 9.82 | 9.31 | 1,264,600 |
| 01 mar 2024 | 9.81 | 9.84 | 9.72 | 9.83 | 9.32 | 515,900 |
| 29 feb 2024 | 9.71 | 9.81 | 9.65 | 9.80 | 9.30 | 544,800 |
| 28 feb 2024 | 9.89 | 9.89 | 9.69 | 9.70 | 9.20 | 516,000 |
| 27 feb 2024 | 9.75 | 9.88 | 9.73 | 9.88 | 9.37 | 668,500 |
| 26 feb 2024 | 9.78 | 9.80 | 9.61 | 9.75 | 9.25 | 934,800 |
| 23 feb 2024 | 9.13 | 9.72 | 9.13 | 9.63 | 9.13 | 1,374,200 |
| 22 feb 2024 | 9.13 | 9.21 | 9.08 | 9.18 | 8.71 | 348,100 |
| 21 feb 2024 | 9.13 | 9.13 | 9.06 | 9.10 | 8.63 | 321,000 |
| 20 feb 2024 | 8.96 | 9.11 | 8.96 | 9.11 | 8.64 | 404,500 |
| 16 feb 2024 | 8.98 | 9.02 | 8.92 | 9.00 | 8.54 | 179,600 |
| 15 feb 2024 | 8.86 | 9.00 | 8.86 | 8.98 | 8.52 | 351,400 |
| 14 feb 2024 | 8.85 | 8.89 | 8.79 | 8.83 | 8.38 | 341,400 |
| 13 feb 2024 | 8.89 | 8.89 | 8.80 | 8.83 | 8.38 | 321,200 |
| 12 feb 2024 | 8.85 | 8.93 | 8.83 | 8.91 | 8.45 | 240,700 |
| 09 feb 2024 | 8.81 | 8.83 | 8.77 | 8.83 | 8.38 | 286,600 |
| 08 feb 2024 | 8.76 | 8.85 | 8.74 | 8.78 | 8.33 | 366,300 |
| 07 feb 2024 | 8.79 | 8.89 | 8.73 | 8.81 | 8.36 | 493,000 |
| 06 feb 2024 | 8.78 | 8.78 | 8.69 | 8.74 | 8.29 | 325,600 |
| 05 feb 2024 | 8.82 | 8.84 | 8.67 | 8.78 | 8.33 | 454,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.