Comparing Back to the side-by-side chart ↗
Barings BDC Inc（BBDC）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.64 | 8.64 | 8.43 | 8.44 | -1.86% | 553,800 |
| 2026-10-15 | 8.45 | 8.70 | 8.45 | 8.60 | +1.65% | 561,800 |
| 2026-10-14 | 8.50 | 8.54 | 8.44 | 8.46 | -0.59% | 513,800 |
| 2026-10-13 | 8.60 | 8.62 | 8.48 | 8.51 | -0.70% | 560,300 |
| 2026-10-12 | 8.54 | 8.60 | 8.47 | 8.57 | +0.59% | 432,200 |
| 2026-10-09 | 8.49 | 8.57 | 8.49 | 8.52 | -0.12% | 552,400 |
| 2026-10-08 | 8.41 | 8.61 | 8.41 | 8.53 | +0.59% | 664,000 |
| 2026-10-07 | 8.50 | 8.52 | 8.40 | 8.48 | -0.35% | 690,700 |
| 2026-10-06 | 8.62 | 8.63 | 8.51 | 8.51 | -0.47% | 543,000 |
| 2026-10-05 | 8.64 | 8.75 | 8.52 | 8.55 | -0.93% | 538,800 |
| 2026-10-02 | 8.76 | 8.82 | 8.62 | 8.63 | -0.80% | 690,900 |
| 2026-10-01 | 8.64 | 8.73 | 8.56 | 8.70 | +0.93% | 582,600 |
| 2026-09-30 | 8.79 | 8.79 | 8.61 | 8.62 | -1.15% | 645,200 |
| 2026-09-29 | 8.65 | 8.79 | 8.64 | 8.72 | +0.93% | 549,400 |
| 2026-09-28 | 8.67 | 8.70 | 8.56 | 8.64 | -0.35% | 426,600 |
| 2026-09-25 | 8.63 | 8.71 | 8.58 | 8.67 | +0.58% | 451,500 |
| 2026-09-24 | 8.65 | 8.71 | 8.58 | 8.62 | -0.46% | 454,900 |
| 2026-09-23 | 8.77 | 8.81 | 8.65 | 8.66 | -1.14% | 371,900 |
| 2026-09-22 | 8.86 | 8.89 | 8.75 | 8.76 | -0.45% | 432,300 |
| 2026-09-21 | 8.83 | 8.83 | 8.72 | 8.80 | +0.69% | 387,700 |
| 2026-09-18 | 8.92 | 8.92 | 8.72 | 8.74 | -2.24% | 600,300 |
| 2026-09-17 | 8.78 | 9.07 | 8.78 | 8.94 | +2.29% | 758,100 |
| 2026-09-16 | 8.75 | 8.78 | 8.62 | 8.74 | +0.11% | 491,400 |
| 2026-09-15 | 8.73 | 8.77 | 8.69 | 8.73 | -0.46% | 385,262 |
| 2026-09-14 | 8.76 | 8.85 | 8.75 | 8.77 | +0.00% | 625,779 |
| 2026-09-11 | 8.79 | 8.84 | 8.70 | 8.77 | +0.69% | 519,300 |
| 2026-09-10 | 8.74 | 8.78 | 8.69 | 8.71 | -0.46% | 598,500 |
| 2026-09-09 | 8.86 | 8.95 | 8.75 | 8.75 | -1.24% | 692,400 |
| 2026-09-08 | 9.00 | 9.06 | 8.85 | 8.86 | -1.77% | 589,200 |
| 2026-09-04 | 8.95 | 9.08 | 8.84 | 9.02 | +0.33% | 445,200 |
| 2026-09-03 | 9.17 | 9.23 | 8.94 | 8.99 | -1.32% | 726,000 |
| 2026-09-02 | 9.02 | 9.14 | 9.00 | 9.11 | -2.04% | 630,900 |
| 2026-09-01 | 9.42 | 9.49 | 9.29 | 9.30 | -1.48% | 1,331,700 |
| 2026-08-31 | 9.40 | 9.54 | 9.38 | 9.44 | +0.96% | 1,061,600 |
| 2026-08-28 | 9.35 | 9.41 | 9.32 | 9.35 | -0.32% | 799,300 |
| 2026-08-27 | 9.35 | 9.40 | 9.30 | 9.38 | +0.32% | 766,300 |
| 2026-08-26 | 9.45 | 9.45 | 9.29 | 9.35 | -1.06% | 667,300 |
| 2026-08-25 | 9.45 | 9.47 | 9.37 | 9.45 | +0.00% | 696,900 |
| 2026-08-24 | 9.38 | 9.46 | 9.30 | 9.45 | +1.18% | 530,200 |
| 2026-08-21 | 9.42 | 9.43 | 9.32 | 9.34 | -0.64% | 799,100 |
| 2026-08-20 | 9.35 | 9.45 | 9.24 | 9.40 | -0.21% | 1,107,400 |
| 2026-08-19 | 9.43 | 9.51 | 9.38 | 9.42 | +0.32% | 563,000 |
| 2026-08-18 | 9.30 | 9.52 | 9.30 | 9.39 | +0.00% | 1,403,800 |
| 2026-08-17 | 9.35 | 9.45 | 9.26 | 9.39 | +0.86% | 988,600 |
| 2026-08-14 | 9.32 | 9.42 | 9.26 | 9.31 | -1.27% | 593,600 |
| 2026-08-13 | 9.29 | 9.45 | 9.28 | 9.43 | +2.17% | 1,041,900 |
| 2026-08-12 | 9.30 | 9.31 | 9.17 | 9.23 | -0.86% | 373,500 |
| 2026-08-11 | 9.40 | 9.40 | 9.28 | 9.31 | -0.53% | 438,100 |
| 2026-08-10 | 9.24 | 9.40 | 9.13 | 9.36 | +1.52% | 1,411,400 |
| 2026-08-07 | 9.20 | 9.30 | 9.13 | 9.22 | +0.22% | 1,471,800 |
| 2026-08-06 | 8.51 | 9.21 | 8.51 | 9.20 | +9.26% | 1,803,500 |
| 2026-08-05 | 8.58 | 8.58 | 8.39 | 8.42 | -1.75% | 646,800 |
| 2026-08-04 | 8.40 | 8.60 | 8.40 | 8.57 | +1.90% | 832,800 |
| 2026-08-03 | 8.30 | 8.43 | 8.30 | 8.41 | +1.94% | 363,500 |
| 2026-07-31 | 8.29 | 8.32 | 8.17 | 8.25 | -0.12% | 652,500 |
| 2026-07-30 | 8.27 | 8.28 | 8.16 | 8.26 | -0.48% | 430,800 |
| 2026-07-29 | 8.42 | 8.46 | 8.28 | 8.30 | -1.78% | 422,400 |
| 2026-07-28 | 8.34 | 8.45 | 8.32 | 8.45 | +1.93% | 357,700 |
| 2026-07-27 | 8.28 | 8.40 | 8.27 | 8.29 | +0.73% | 382,200 |
| 2026-07-24 | 8.21 | 8.26 | 8.17 | 8.23 | +0.49% | 384,900 |
| 2026-07-23 | 8.27 | 8.28 | 8.15 | 8.19 | -1.80% | 776,600 |
| 2026-07-22 | 8.45 | 8.50 | 8.31 | 8.34 | -1.18% | 340,900 |
| 2026-07-21 | 8.44 | 8.52 | 8.40 | 8.44 | +0.60% | 268,200 |
| 2026-07-20 | 8.51 | 8.52 | 8.29 | 8.39 | -1.29% | 645,600 |
| 2026-07-17 | 8.67 | 8.72 | 8.45 | 8.50 | -1.96% | 597,300 |
| 2026-07-16 | 8.57 | 8.68 | 8.51 | 8.67 | +1.29% | 518,800 |
| 2026-07-15 | 8.56 | 8.65 | 8.55 | 8.56 | +0.82% | 790,400 |
| 2026-07-14 | 8.45 | 8.52 | 8.39 | 8.49 | +0.35% | 458,700 |
| 2026-07-13 | 8.57 | 8.65 | 8.45 | 8.46 | -1.28% | 507,100 |
| 2026-07-10 | 8.47 | 8.62 | 8.47 | 8.57 | +2.27% | 441,200 |
| 2026-07-09 | 8.38 | 8.44 | 8.33 | 8.38 | +0.24% | 587,400 |
| 2026-07-08 | 8.47 | 8.54 | 8.32 | 8.36 | -2.11% | 888,200 |
| 2026-07-07 | 8.56 | 8.66 | 8.48 | 8.54 | +0.12% | 1,144,600 |
| 2026-07-06 | 8.57 | 8.65 | 8.53 | 8.53 | -0.47% | 596,000 |
| 2026-07-02 | 8.67 | 8.72 | 8.49 | 8.57 | -0.70% | 418,800 |
| 2026-07-01 | 8.58 | 8.67 | 8.57 | 8.63 | +1.29% | 456,200 |
| 2026-06-30 | 8.42 | 8.57 | 8.42 | 8.52 | +1.19% | 583,600 |
| 2026-06-29 | 8.30 | 8.43 | 8.30 | 8.42 | +1.81% | 469,800 |
| 2026-06-26 | 8.15 | 8.30 | 8.15 | 8.27 | +1.60% | 664,700 |
| 2026-06-25 | 8.11 | 8.15 | 8.05 | 8.14 | +0.62% | 707,100 |
| 2026-06-24 | 8.12 | 8.14 | 8.00 | 8.09 | -0.61% | 1,091,900 |
| 2026-06-23 | 8.07 | 8.16 | 8.03 | 8.14 | +0.62% | 814,600 |
| 2026-06-22 | 8.27 | 8.38 | 8.06 | 8.09 | -2.41% | 1,493,800 |
| 2026-06-18 | 8.35 | 8.35 | 8.22 | 8.29 | +0.61% | 829,100 |
| 2026-06-17 | 8.40 | 8.45 | 8.22 | 8.24 | -2.14% | 893,900 |
| 2026-06-16 | 8.45 | 8.49 | 8.37 | 8.42 | +0.24% | 400,900 |
| 2026-06-15 | 8.45 | 8.50 | 8.38 | 8.40 | +0.12% | 777,500 |
| 2026-06-12 | 8.37 | 8.45 | 8.32 | 8.39 | +0.00% | 490,800 |
| 2026-06-11 | 8.38 | 8.44 | 8.34 | 8.39 | +0.36% | 607,100 |
| 2026-06-10 | 8.46 | 8.51 | 8.34 | 8.36 | -1.18% | 672,200 |
| 2026-06-09 | 8.39 | 8.47 | 8.38 | 8.46 | +1.68% | 762,800 |
| 2026-06-08 | 8.35 | 8.42 | 8.24 | 8.32 | -0.24% | 780,600 |
| 2026-06-05 | 8.41 | 8.43 | 8.29 | 8.34 | -0.95% | 877,900 |
| 2026-06-04 | 8.30 | 8.48 | 8.30 | 8.42 | +2.56% | 1,002,000 |
| 2026-06-03 | 8.38 | 8.42 | 8.20 | 8.21 | -6.28% | 1,037,600 |
| 2026-06-02 | 8.84 | 8.88 | 8.75 | 8.76 | -0.90% | 1,166,000 |
| 2026-06-01 | 8.66 | 8.88 | 8.66 | 8.84 | +2.08% | 1,181,200 |
| 2026-05-29 | 8.67 | 8.80 | 8.64 | 8.66 | -0.12% | 849,700 |
| 2026-05-28 | 8.69 | 8.78 | 8.67 | 8.67 | +0.46% | 1,066,900 |
| 2026-05-27 | 8.63 | 8.70 | 8.62 | 8.63 | +0.35% | 468,200 |
| 2026-05-26 | 8.55 | 8.70 | 8.55 | 8.60 | +1.06% | 581,200 |
| 2026-05-22 | 8.53 | 8.62 | 8.45 | 8.51 | +0.00% | 597,700 |
| 2026-05-21 | 8.57 | 8.61 | 8.51 | 8.51 | -0.93% | 580,000 |
| 2026-05-20 | 8.46 | 8.65 | 8.39 | 8.59 | +2.14% | 1,762,900 |
| 2026-05-19 | 8.53 | 8.53 | 8.39 | 8.41 | -0.83% | 783,000 |
| 2026-05-18 | 8.58 | 8.60 | 8.48 | 8.48 | -1.40% | 482,200 |
| 2026-05-15 | 8.62 | 8.65 | 8.52 | 8.60 | -0.12% | 538,900 |
| 2026-05-14 | 8.66 | 8.73 | 8.61 | 8.61 | +0.00% | 483,300 |
| 2026-05-13 | 8.65 | 8.71 | 8.60 | 8.61 | -0.81% | 511,000 |
| 2026-05-12 | 8.68 | 8.78 | 8.60 | 8.68 | +0.81% | 782,900 |
| 2026-05-11 | 8.89 | 8.91 | 8.61 | 8.61 | -2.93% | 644,300 |
| 2026-05-08 | 9.06 | 9.08 | 8.77 | 8.87 | -0.34% | 1,433,100 |
| 2026-05-07 | 9.12 | 9.12 | 8.85 | 8.90 | -3.26% | 1,671,100 |
| 2026-05-06 | 9.24 | 9.24 | 9.07 | 9.20 | -0.22% | 714,500 |
| 2026-05-05 | 9.13 | 9.22 | 9.08 | 9.22 | -0.22% | 689,800 |
| 2026-05-04 | 9.21 | 9.32 | 9.20 | 9.24 | +0.11% | 555,100 |
| 2026-05-01 | 9.15 | 9.26 | 9.14 | 9.23 | +0.98% | 462,600 |
| 2026-04-30 | 8.91 | 9.18 | 8.91 | 9.14 | +2.58% | 691,800 |
| 2026-04-29 | 8.97 | 9.01 | 8.88 | 8.91 | -0.67% | 335,800 |
| 2026-04-28 | 8.82 | 9.00 | 8.80 | 8.97 | +1.70% | 633,200 |
| 2026-04-27 | 8.80 | 8.86 | 8.77 | 8.82 | +0.23% | 454,200 |
| 2026-04-24 | 8.76 | 8.87 | 8.73 | 8.80 | +0.80% | 592,700 |
| 2026-04-23 | 8.88 | 8.89 | 8.70 | 8.73 | -1.80% | 447,900 |
| 2026-04-22 | 8.88 | 8.95 | 8.82 | 8.89 | +1.02% | 390,700 |
| 2026-04-21 | 9.01 | 9.06 | 8.78 | 8.80 | -2.33% | 750,500 |
| 2026-04-20 | 8.89 | 9.03 | 8.87 | 9.01 | +0.78% | 914,000 |
| 2026-04-17 | 8.83 | 9.00 | 8.83 | 8.94 | +2.05% | 819,500 |
| 2026-04-16 | 8.84 | 8.85 | 8.74 | 8.76 | -0.68% | 568,500 |
| 2026-04-15 | 8.68 | 8.86 | 8.68 | 8.82 | +1.38% | 875,400 |
| 2026-04-14 | 8.55 | 8.72 | 8.54 | 8.70 | +2.35% | 711,100 |
| 2026-04-13 | 8.36 | 8.51 | 8.32 | 8.50 | +1.92% | 723,300 |
| 2026-04-10 | 8.31 | 8.40 | 8.30 | 8.34 | +0.00% | 603,500 |
| 2026-04-09 | 8.37 | 8.40 | 8.31 | 8.34 | -0.71% | 565,600 |
| 2026-04-08 | 8.50 | 8.55 | 8.33 | 8.40 | +0.72% | 633,400 |
| 2026-04-07 | 8.43 | 8.47 | 8.33 | 8.34 | -0.95% | 540,300 |
| 2026-04-06 | 8.38 | 8.50 | 8.35 | 8.42 | +0.60% | 513,500 |
| 2026-04-02 | 8.07 | 8.40 | 8.07 | 8.37 | +2.57% | 649,800 |
| 2026-04-01 | 8.25 | 8.25 | 8.00 | 8.16 | -0.85% | 759,500 |
| 2026-03-31 | 8.15 | 8.28 | 8.11 | 8.23 | +1.60% | 561,500 |
| 2026-03-30 | 7.98 | 8.15 | 7.98 | 8.10 | +1.38% | 488,100 |
| 2026-03-27 | 8.12 | 8.15 | 7.99 | 7.99 | -1.84% | 572,800 |
| 2026-03-26 | 8.24 | 8.36 | 8.14 | 8.14 | -1.45% | 418,700 |
| 2026-03-25 | 8.24 | 8.32 | 8.16 | 8.26 | +0.98% | 530,500 |
| 2026-03-24 | 8.25 | 8.29 | 8.16 | 8.18 | -1.56% | 450,500 |
| 2026-03-23 | 8.25 | 8.37 | 8.07 | 8.31 | +2.21% | 639,800 |
| 2026-03-20 | 8.45 | 8.45 | 8.13 | 8.13 | -2.98% | 1,392,800 |
| 2026-03-19 | 8.31 | 8.41 | 8.30 | 8.38 | +0.84% | 491,200 |
| 2026-03-18 | 8.35 | 8.46 | 8.26 | 8.31 | +0.00% | 539,400 |
| 2026-03-17 | 8.12 | 8.36 | 8.12 | 8.31 | +2.72% | 792,000 |
| 2026-03-16 | 8.09 | 8.16 | 8.02 | 8.09 | +0.00% | 683,500 |
| 2026-03-13 | 8.20 | 8.25 | 8.05 | 8.09 | -0.37% | 734,800 |
| 2026-03-12 | 8.09 | 8.21 | 8.03 | 8.12 | -0.25% | 939,200 |
| 2026-03-11 | 8.13 | 8.27 | 8.08 | 8.14 | -0.37% | 814,700 |
| 2026-03-10 | 8.15 | 8.30 | 8.13 | 8.17 | +0.25% | 621,700 |
| 2026-03-09 | 8.12 | 8.18 | 7.96 | 8.15 | -0.97% | 1,063,700 |
| 2026-03-06 | 8.24 | 8.28 | 8.12 | 8.23 | -0.72% | 1,016,900 |
| 2026-03-05 | 8.25 | 8.45 | 8.22 | 8.29 | -0.60% | 1,107,300 |
| 2026-03-04 | 8.27 | 8.40 | 8.22 | 8.34 | -2.68% | 949,300 |
| 2026-03-03 | 8.47 | 8.63 | 8.45 | 8.57 | -0.12% | 1,385,000 |
| 2026-03-02 | 8.33 | 8.69 | 8.26 | 8.58 | +1.66% | 1,227,800 |
| 2026-02-27 | 8.74 | 8.78 | 8.43 | 8.44 | -3.87% | 945,300 |
| 2026-02-26 | 8.98 | 9.00 | 8.74 | 8.78 | -1.01% | 661,400 |
| 2026-02-25 | 8.81 | 8.88 | 8.72 | 8.87 | +1.49% | 1,013,700 |
| 2026-02-24 | 8.92 | 9.01 | 8.72 | 8.74 | -2.24% | 1,497,300 |
| 2026-02-23 | 9.18 | 9.26 | 8.91 | 8.94 | -2.61% | 1,261,700 |
| 2026-02-20 | 9.24 | 9.35 | 9.11 | 9.18 | +1.10% | 831,700 |
| 2026-02-19 | 9.11 | 9.15 | 8.96 | 9.08 | -0.87% | 1,171,000 |
| 2026-02-18 | 9.12 | 9.25 | 9.07 | 9.16 | +0.55% | 623,300 |
| 2026-02-17 | 9.14 | 9.27 | 9.06 | 9.11 | +0.22% | 1,181,700 |
| 2026-02-13 | 9.10 | 9.16 | 9.00 | 9.09 | -0.44% | 1,037,700 |
| 2026-02-12 | 9.21 | 9.28 | 9.02 | 9.13 | -0.33% | 716,800 |
| 2026-02-11 | 9.12 | 9.18 | 9.07 | 9.16 | +0.11% | 434,500 |
| 2026-02-10 | 9.07 | 9.20 | 9.02 | 9.15 | +0.88% | 494,800 |
| 2026-02-09 | 8.95 | 9.11 | 8.85 | 9.07 | +1.68% | 798,100 |
| 2026-02-06 | 8.88 | 9.03 | 8.88 | 8.92 | +0.56% | 1,408,100 |
| 2026-02-05 | 8.92 | 8.96 | 8.79 | 8.87 | -1.33% | 929,000 |
| 2026-02-04 | 8.83 | 9.01 | 8.80 | 8.99 | +1.47% | 1,542,700 |
| 2026-02-03 | 9.00 | 9.00 | 8.81 | 8.86 | -1.45% | 695,600 |
| 2026-02-02 | 9.06 | 9.08 | 8.90 | 8.99 | -1.10% | 828,000 |
| 2026-01-30 | 9.13 | 9.15 | 9.01 | 9.09 | -0.33% | 413,200 |
| 2026-01-29 | 9.08 | 9.14 | 9.02 | 9.12 | +0.77% | 422,300 |
| 2026-01-28 | 9.11 | 9.19 | 9.04 | 9.05 | -0.66% | 297,500 |
| 2026-01-27 | 9.08 | 9.21 | 9.08 | 9.11 | +0.00% | 281,200 |
| 2026-01-26 | 9.17 | 9.17 | 9.01 | 9.11 | -0.44% | 459,800 |
| 2026-01-23 | 9.22 | 9.24 | 9.15 | 9.15 | -0.87% | 233,400 |
| 2026-01-22 | 9.31 | 9.31 | 9.23 | 9.23 | -0.11% | 567,000 |
| 2026-01-21 | 9.13 | 9.25 | 9.13 | 9.24 | +1.20% | 655,000 |
| 2026-01-20 | 9.06 | 9.17 | 9.00 | 9.13 | -0.98% | 721,900 |
| 2026-01-16 | 9.25 | 9.29 | 9.19 | 9.22 | -0.65% | 445,100 |
| 2026-01-15 | 9.22 | 9.32 | 9.17 | 9.28 | +0.54% | 424,100 |
| 2026-01-14 | 9.05 | 9.25 | 9.03 | 9.23 | +1.88% | 300,800 |
| 2026-01-13 | 9.17 | 9.24 | 9.04 | 9.06 | -1.20% | 419,600 |
| 2026-01-12 | 9.15 | 9.22 | 9.15 | 9.17 | +0.11% | 319,700 |
| 2026-01-09 | 9.25 | 9.28 | 9.16 | 9.16 | -0.43% | 329,400 |
| 2026-01-08 | 8.94 | 9.26 | 8.91 | 9.20 | +3.14% | 696,700 |
| 2026-01-07 | 9.13 | 9.13 | 8.88 | 8.92 | -2.30% | 568,900 |
| 2026-01-06 | 9.22 | 9.26 | 9.06 | 9.13 | -1.30% | 678,400 |
| 2026-01-05 | 9.27 | 9.40 | 9.24 | 9.25 | +0.11% | 665,000 |
| 2026-01-02 | 9.20 | 9.32 | 9.16 | 9.24 | +0.65% | 889,600 |
| 2025-12-31 | 9.05 | 9.24 | 9.05 | 9.18 | +1.44% | 1,019,500 |
| 2025-12-30 | 8.98 | 9.09 | 8.96 | 9.05 | +0.44% | 677,000 |
| 2025-12-29 | 8.99 | 9.06 | 8.99 | 9.01 | +0.45% | 700,000 |
| 2025-12-26 | 8.88 | 8.97 | 8.88 | 8.97 | +1.36% | 500,300 |
| 2025-12-24 | 8.75 | 8.87 | 8.72 | 8.85 | +0.57% | 480,400 |
| 2025-12-23 | 8.80 | 8.88 | 8.79 | 8.80 | -0.34% | 695,300 |
| 2025-12-22 | 8.86 | 8.90 | 8.80 | 8.83 | -0.34% | 697,800 |
| 2025-12-19 | 8.96 | 8.98 | 8.84 | 8.86 | -1.34% | 2,437,000 |
| 2025-12-18 | 8.96 | 9.02 | 8.88 | 8.98 | +0.34% | 967,200 |
| 2025-12-17 | 8.96 | 9.04 | 8.94 | 8.95 | -0.11% | 686,600 |
| 2025-12-16 | 8.95 | 9.00 | 8.89 | 8.96 | +0.11% | 705,400 |
| 2025-12-15 | 9.05 | 9.05 | 8.86 | 8.95 | -0.89% | 1,022,200 |
| 2025-12-12 | 9.00 | 9.08 | 9.00 | 9.03 | +0.33% | 494,800 |
| 2025-12-11 | 9.00 | 9.09 | 8.99 | 9.00 | +0.22% | 1,334,100 |
| 2025-12-10 | 8.99 | 9.07 | 8.94 | 8.98 | -0.11% | 757,700 |
| 2025-12-09 | 8.89 | 9.04 | 8.89 | 8.99 | +0.78% | 753,800 |
| 2025-12-08 | 8.87 | 8.95 | 8.82 | 8.92 | +0.56% | 629,000 |
| 2025-12-05 | 8.74 | 8.92 | 8.74 | 8.87 | +1.03% | 780,400 |
| 2025-12-04 | 8.68 | 8.80 | 8.62 | 8.78 | +0.57% | 1,098,900 |
| 2025-12-03 | 8.69 | 8.74 | 8.63 | 8.73 | -2.68% | 1,056,200 |
| 2025-12-02 | 9.08 | 9.09 | 8.91 | 8.97 | -0.55% | 843,500 |
| 2025-12-01 | 9.10 | 9.12 | 9.01 | 9.02 | -1.42% | 792,200 |
| 2025-11-28 | 9.12 | 9.17 | 9.10 | 9.15 | +0.99% | 388,300 |
| 2025-11-26 | 9.00 | 9.12 | 8.98 | 9.06 | +1.00% | 422,600 |
| 2025-11-25 | 8.94 | 8.98 | 8.81 | 8.97 | +1.13% | 852,500 |
| 2025-11-24 | 8.90 | 8.94 | 8.80 | 8.87 | +0.00% | 945,600 |
| 2025-11-21 | 8.73 | 8.92 | 8.73 | 8.87 | +1.72% | 834,400 |
| 2025-11-20 | 8.80 | 8.85 | 8.70 | 8.72 | -0.23% | 373,800 |
| 2025-11-19 | 8.70 | 8.81 | 8.68 | 8.74 | +0.46% | 620,300 |
| 2025-11-18 | 8.71 | 8.75 | 8.61 | 8.70 | -0.34% | 617,700 |
| 2025-11-17 | 8.92 | 8.92 | 8.73 | 8.73 | -2.35% | 606,000 |
| 2025-11-14 | 8.95 | 8.96 | 8.84 | 8.94 | +0.00% | 377,600 |
| 2025-11-13 | 8.95 | 8.99 | 8.88 | 8.94 | -0.11% | 491,400 |
| 2025-11-12 | 8.94 | 9.01 | 8.91 | 8.95 | +0.34% | 383,800 |
| 2025-11-11 | 8.88 | 8.96 | 8.84 | 8.92 | +0.68% | 402,700 |
| 2025-11-10 | 8.93 | 9.00 | 8.79 | 8.86 | -1.12% | 934,500 |
| 2025-11-07 | 9.06 | 9.12 | 8.85 | 8.96 | -0.44% | 819,600 |
| 2025-11-06 | 9.12 | 9.13 | 8.97 | 9.00 | -0.66% | 476,100 |
| 2025-11-05 | 9.03 | 9.07 | 8.94 | 9.06 | +0.33% | 555,000 |
| 2025-11-04 | 8.96 | 9.07 | 8.92 | 9.03 | +0.33% | 340,400 |
| 2025-11-03 | 9.00 | 9.05 | 8.88 | 9.00 | +0.00% | 351,500 |
| 2025-10-31 | 8.91 | 9.07 | 8.86 | 9.00 | +0.78% | 345,000 |
| 2025-10-30 | 8.99 | 9.01 | 8.84 | 8.93 | -1.22% | 563,900 |
| 2025-10-29 | 9.15 | 9.21 | 9.01 | 9.04 | -1.20% | 433,200 |
| 2025-10-28 | 9.05 | 9.21 | 9.05 | 9.15 | +1.22% | 503,600 |
| 2025-10-27 | 8.94 | 9.06 | 8.94 | 9.04 | +1.23% | 455,500 |
| 2025-10-24 | 8.88 | 8.96 | 8.87 | 8.93 | +0.90% | 343,000 |
| 2025-10-23 | 8.77 | 8.88 | 8.73 | 8.85 | +1.03% | 438,300 |
| 2025-10-22 | 8.72 | 8.78 | 8.66 | 8.76 | +0.46% | 357,200 |
| 2025-10-21 | 8.62 | 8.79 | 8.62 | 8.72 | +1.16% | 437,100 |
| 2025-10-20 | 8.58 | 8.64 | 8.54 | 8.62 | +0.35% | 375,000 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：8月（+10.05%）。最弱月份：9月（-9.10%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Barings BDC Inc（BBDC）最新收盤價是多少？
2026-10-16 收於 8.44，來自Closelook數據湖的每日價格紀錄。
BBDC 的52週最高價和最低價是多少？
過去52週最高 9.54、最低 7.96（截至 2026-10-16）。
Barings BDC Inc 歷史上最強和最弱的月份是哪個？
歷史上，BBDC 最強的日曆月份是8月（平均 +10.05%），最弱的是9月（平均 -9.10%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的449根日K線計算。