Barings BDC, Inc. (BBDC) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -5.3%
- 3M
- +0.7%
- YTD
- -6.6%
- 1Y
- -0.8%
- 3Y
- -0.5%
- 5Y
- -4.6%
Loading 10-year price history...
BBDC Historical Performance
BBDC Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -22.5%
- 2008 annual price return
- -19.0%
- 2009 annual price return
- +9.9%
- 2010 annual price return
- +55.1%
- 2011 annual price return
- -2.0%
- 2012 annual price return
- +32.2%
- 2013 annual price return
- +4.0%
- 2014 annual price return
- -26.2%
- 2015 annual price return
- -6.1%
- 2016 annual price return
- -5.3%
- 2017 annual price return
- -48.7%
- 2018 annual price return
- -6.6%
- 2019 annual price return
- +10.8%
- 2020 annual price return
- -10.7%
- 2021 annual price return
- +20.4%
- 2022 annual price return
- -25.9%
- 2023 annual price return
- +4.4%
- 2024 annual price return
- +8.9%
- 2025 annual price return
- -5.1%
- 2026 annual price return
- -10.7%
BBDC Stock Price Trajectory (2007–2026)
As of October 3, 2026, Barings BDC, Inc. (BBDC) trades at $8.63, representing a -0.8% return over the past year. The stock has delivered a +27.9% total return over five years (-4.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $30.70 on March 6, 2013. From this peak, BBDC has corrected -71.9%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-7.5% 1Y), FSCO (-23.5% 1Y), and GBDC (-8.7% 1Y), BBDC has outperformed the peer group average. Compare BBDC vs ARCC →
BBDC Historical Price Data · from 2007
Rows 1–50 of 4,939| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 8.76 | 8.82 | 8.62 | 8.63 | 691K | -0.80% |
| 2026-10-01 | 8.64 | 8.72 | 8.55 | 8.70 | 582K | +0.93% |
| 2026-09-30 | 8.79 | 8.79 | 8.62 | 8.62 | 645K | -1.15% |
| 2026-09-29 | 8.65 | 8.79 | 8.64 | 8.72 | 549K | +0.93% |
| 2026-09-28 | 8.64 | 8.67 | 8.56 | 8.64 | 427K | -0.35% |
| 2026-09-25 | 8.66 | 8.67 | 8.57 | 8.67 | 451K | +0.58% |
| 2026-09-24 | 8.67 | 8.71 | 8.58 | 8.62 | 455K | -0.46% |
| 2026-09-23 | 8.77 | 8.78 | 8.65 | 8.66 | 372K | -1.14% |
| 2026-09-22 | 8.86 | 8.89 | 8.75 | 8.76 | 423K | -0.45% |
| 2026-09-21 | 8.74 | 8.82 | 8.74 | 8.80 | 388K | +0.69% |
| 2026-09-18 | 8.91 | 8.92 | 8.71 | 8.74 | 600K | -2.24% |
| 2026-09-17 | 8.79 | 9.07 | 8.79 | 8.94 | 758K | +2.29% |
| 2026-09-16 | 8.75 | 8.78 | 8.63 | 8.74 | 491K | +0.11% |
| 2026-09-15 | 8.73 | 8.77 | 8.70 | 8.73 | 385K | -0.46% |
| 2026-09-14 | 8.76 | 8.85 | 8.75 | 8.77 | 625K | 0.00% |
| 2026-09-11 | 8.79 | 8.83 | 8.70 | 8.77 | 516K | +0.69% |
| 2026-09-10 | 8.74 | 8.78 | 8.69 | 8.71 | 598K | -0.46% |
| 2026-09-09 | 8.82 | 8.85 | 8.75 | 8.75 | 690K | -1.24% |
| 2026-09-08 | 8.99 | 9.06 | 8.85 | 8.86 | 589K | -1.77% |
| 2026-09-04 | 8.95 | 9.07 | 8.85 | 9.02 | 445K | +0.33% |
| 2026-09-03 | 9.17 | 9.22 | 8.94 | 8.99 | 726K | -1.32% |
| 2026-09-02 | 9.02 | 9.14 | 8.99 | 9.11 | 631K | -2.04% |
| 2026-09-01 | 9.42 | 9.49 | 9.29 | 9.30 | 1.33M | -1.48% |
| 2026-08-31 | 9.40 | 9.54 | 9.40 | 9.44 | 1.05M | +0.96% |
| 2026-08-28 | 9.38 | 9.41 | 9.32 | 9.35 | 799K | -0.32% |
| 2026-08-27 | 9.32 | 9.39 | 9.30 | 9.38 | 766K | +0.32% |
| 2026-08-26 | 9.40 | 9.45 | 9.29 | 9.35 | 667K | -1.06% |
| 2026-08-25 | 9.45 | 9.47 | 9.37 | 9.45 | 698K | 0.00% |
| 2026-08-24 | 9.38 | 9.46 | 9.30 | 9.45 | 530K | +1.18% |
| 2026-08-21 | 9.42 | 9.43 | 9.32 | 9.34 | 799K | -0.64% |
| 2026-08-20 | 9.35 | 9.45 | 9.24 | 9.40 | 1.11M | -0.21% |
| 2026-08-19 | 9.43 | 9.51 | 9.38 | 9.42 | 563K | +0.32% |
| 2026-08-18 | 9.30 | 9.52 | 9.30 | 9.39 | 1.40M | 0.00% |
| 2026-08-17 | 9.35 | 9.45 | 9.26 | 9.39 | 989K | +0.86% |
| 2026-08-14 | 9.32 | 9.41 | 9.26 | 9.31 | 594K | -1.27% |
| 2026-08-13 | 9.29 | 9.45 | 9.28 | 9.43 | 1.04M | +2.17% |
| 2026-08-12 | 9.30 | 9.31 | 9.17 | 9.23 | 374K | -0.86% |
| 2026-08-11 | 9.40 | 9.40 | 9.28 | 9.31 | 438K | -0.53% |
| 2026-08-10 | 9.24 | 9.40 | 9.13 | 9.36 | 1.41M | +1.52% |
| 2026-08-07 | 9.20 | 9.30 | 9.13 | 9.22 | 1.47M | +0.22% |
| 2026-08-06 | 8.51 | 9.21 | 8.51 | 9.20 | 1.80M | +9.26% |
| 2026-08-05 | 8.58 | 8.58 | 8.39 | 8.42 | 647K | -1.75% |
| 2026-08-04 | 8.40 | 8.60 | 8.40 | 8.57 | 833K | +1.90% |
| 2026-08-03 | 8.30 | 8.43 | 8.30 | 8.41 | 364K | +1.94% |
| 2026-07-31 | 8.29 | 8.32 | 8.16 | 8.25 | 653K | -0.12% |
| 2026-07-30 | 8.27 | 8.28 | 8.15 | 8.26 | 434K | -0.48% |
| 2026-07-29 | 8.42 | 8.46 | 8.28 | 8.30 | 422K | -1.78% |
| 2026-07-28 | 8.34 | 8.45 | 8.32 | 8.45 | 358K | +1.93% |
| 2026-07-27 | 8.28 | 8.40 | 8.27 | 8.29 | 382K | +0.73% |
| 2026-07-24 | 8.21 | 8.26 | 8.17 | 8.23 | 385K | +0.49% |
BBDC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BBDC — Frequently Asked Questions
Quick answers to the most common questions about buying BBDC stock.
How has BBDC stock performed recently?
BBDC declined -0.8% over the past year, below its 5-year annualized CAGR of -4.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BBDC's all-time high price?
Barings BDC, Inc. reached $30.70 on 2013-03-06. The 52-week high is $9.54. Current 1-year return of -0.8% places the stock further from historical peaks.
Where can I download BBDC historical price data?
This page provides BBDC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.