Barings BDC, Inc. (BBDC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BBDC Historical Performance
Short-Term Returns
BBDC Stock Price Trajectory (2011–2026)
As of May 6, 2026, Barings BDC, Inc. (BBDC) trades at $9.20, representing a +6.6% return over the past year. The stock has delivered a +37.0% total return over five years (-2.6% 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 -70.0%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ARCC (-7.4% 1Y), FSCO (-24.5% 1Y), and GBDC (-6.2% 1Y), BBDC has outperformed the peer group average. Compare BBDC vs ARCC →
BBDC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 9.18 | 9.24 | 9.06 | 9.20 | 706K | -0.22% |
| 2026-05-05 | 9.17 | 9.22 | 9.09 | 9.22 | 688K | -0.22% |
| 2026-05-04 | 9.21 | 9.32 | 9.20 | 9.24 | 554K | +0.11% |
| 2026-05-01 | 9.15 | 9.26 | 9.15 | 9.23 | 416K | +0.98% |
| 2026-04-30 | 8.92 | 9.18 | 8.91 | 9.14 | 645K | +2.58% |
| 2026-04-29 | 9.01 | 9.01 | 8.88 | 8.91 | 331K | -0.67% |
| 2026-04-28 | 8.82 | 9.00 | 8.80 | 8.97 | 624K | +1.70% |
| 2026-04-27 | 8.77 | 8.86 | 8.77 | 8.82 | 403K | +0.23% |
| 2026-04-24 | 8.76 | 8.87 | 8.73 | 8.80 | 475K | +0.80% |
| 2026-04-23 | 8.89 | 8.89 | 8.70 | 8.73 | 441K | -1.80% |
| 2026-04-22 | 8.88 | 8.95 | 8.82 | 8.89 | 387K | +1.02% |
| 2026-04-21 | 9.01 | 9.06 | 8.79 | 8.80 | 725K | -2.33% |
| 2026-04-20 | 8.89 | 9.03 | 8.87 | 9.01 | 908K | +0.78% |
| 2026-04-17 | 8.83 | 9.00 | 8.83 | 8.94 | 805K | +2.05% |
| 2026-04-16 | 8.84 | 8.85 | 8.74 | 8.76 | 560K | -0.68% |
| 2026-04-15 | 8.71 | 8.86 | 8.68 | 8.82 | 864K | +1.38% |
| 2026-04-14 | 8.55 | 8.72 | 8.54 | 8.70 | 709K | +2.35% |
| 2026-04-13 | 8.38 | 8.51 | 8.32 | 8.50 | 679K | +1.61% |
| 2026-04-10 | 8.31 | 8.40 | 8.29 | 8.37 | 340K | +0.30% |
| 2026-04-09 | 8.37 | 8.40 | 8.31 | 8.34 | 564K | -0.71% |
| 2026-04-08 | 8.52 | 8.55 | 8.32 | 8.40 | 618K | +0.72% |
| 2026-04-07 | 8.43 | 8.47 | 8.33 | 8.34 | 533K | -0.95% |
| 2026-04-06 | 8.35 | 8.50 | 8.35 | 8.42 | 509K | +0.60% |
| 2026-04-02 | 8.11 | 8.40 | 8.07 | 8.37 | 577K | +2.57% |
| 2026-04-01 | 8.25 | 8.25 | 8.00 | 8.16 | 758K | -0.85% |
| 2026-03-31 | 8.15 | 8.28 | 8.11 | 8.23 | 557K | +1.60% |
| 2026-03-30 | 8.02 | 8.14 | 7.98 | 8.10 | 482K | +1.38% |
| 2026-03-27 | 8.15 | 8.15 | 7.99 | 7.99 | 569K | -1.84% |
| 2026-03-26 | 8.24 | 8.36 | 8.13 | 8.14 | 416K | -1.45% |
| 2026-03-25 | 8.24 | 8.32 | 8.16 | 8.26 | 530K | +0.98% |
See BBDC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BBDC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BBDC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonBBDC — Frequently Asked Questions
Quick answers to the most common questions about buying BBDC stock.
How has BBDC stock performed recently?
BBDC returned +6.6% over the past year, beating its 5-year annualized CAGR of -2.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BBDC's all-time high price?
Barings BDC, Inc. reached $30.70 on 2013-03-06. The 52-week high is $9.92. Current 1-year return of +6.6% places the stock closer to 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 2011-2026, downloadable in CSV format.