Barings BDC, Inc. (BBDC) stock
BBDCNYSEFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 14/3041% below fair value
$8.60−0.17 (-1.94%)
Close on Nov 12, 2026Market cap $900.48MP/E 8.1Yield 13.84%
Price history
Barings BDC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$8.60
-1.94% on the day
52-week range
$7.96 – $9.54
-9.8% from the high
Change over 52 weeks
-3.9%
From $8.95 on Nov 12, 2025
Average volume
624,804
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $8.75 | $8.76 | $8.58 | $8.60 | -1.94% | 415,367 |
| Nov 11, 2026 | $8.80 | $8.83 | $8.73 | $8.77 | 0.00% | 418,944 |
| Nov 10, 2026 | $8.76 | $8.82 | $8.73 | $8.77 | +0.11% | 627,863 |
| Nov 9, 2026 | $8.91 | $8.98 | $8.64 | $8.76 | +1.39% | 673,610 |
| Nov 6, 2026 | $8.64 | $8.81 | $8.50 | $8.64 | -1.14% | 676,355 |
| Nov 5, 2026 | $8.98 | $9.01 | $8.63 | $8.74 | -1.91% | 755,064 |
| Nov 4, 2026 | $8.84 | $8.99 | $8.84 | $8.91 | +2.53% | 487,498 |
| Nov 3, 2026 | $8.84 | $8.89 | $8.69 | $8.69 | -1.14% | 582,114 |
| Nov 2, 2026 | $8.75 | $8.81 | $8.66 | $8.79 | +1.62% | 530,999 |
| Oct 30, 2026 | $8.74 | $8.74 | $8.61 | $8.65 | -0.69% | 494,377 |
| Oct 29, 2026 | $8.62 | $8.74 | $8.58 | $8.71 | +1.63% | 387,263 |
| Oct 28, 2026 | $8.46 | $8.58 | $8.46 | $8.57 | +0.82% | 528,421 |
| Oct 27, 2026 | $8.35 | $8.52 | $8.34 | $8.50 | +2.41% | 473,307 |
| Oct 26, 2026 | $8.34 | $8.37 | $8.27 | $8.30 | -0.12% | 379,892 |
| Oct 23, 2026 | $8.30 | $8.35 | $8.22 | $8.31 | -0.36% | 393,291 |
| Oct 22, 2026 | $8.20 | $8.38 | $8.19 | $8.34 | +1.09% | 556,159 |
| Oct 21, 2026 | $8.29 | $8.34 | $8.23 | $8.25 | -0.84% | 527,920 |
| Oct 20, 2026 | $8.30 | $8.43 | $8.30 | $8.32 | 0.00% | 614,509 |
| Oct 19, 2026 | $8.41 | $8.43 | $8.29 | $8.32 | -1.42% | 770,412 |
| Oct 16, 2026 | $8.64 | $8.64 | $8.43 | $8.44 | -1.86% | 553,846 |
| Oct 15, 2026 | $8.45 | $8.70 | $8.45 | $8.60 | +1.65% | 561,813 |
| Oct 14, 2026 | $8.50 | $8.54 | $8.44 | $8.46 | -0.59% | 513,807 |
| Oct 13, 2026 | $8.60 | $8.62 | $8.48 | $8.51 | -0.70% | 560,300 |
| Oct 12, 2026 | $8.54 | $8.60 | $8.47 | $8.57 | +0.59% | 432,199 |
| Oct 9, 2026 | $8.49 | $8.57 | $8.49 | $8.52 | -0.12% | 552,467 |
| Oct 8, 2026 | $8.41 | $8.61 | $8.41 | $8.53 | +0.59% | 664,217 |
| Oct 7, 2026 | $8.50 | $8.52 | $8.40 | $8.48 | -0.35% | 690,740 |
| Oct 6, 2026 | $8.62 | $8.63 | $8.51 | $8.51 | -0.47% | 543,019 |
| Oct 5, 2026 | $8.64 | $8.75 | $8.52 | $8.55 | -0.93% | 538,780 |
| Oct 2, 2026 | $8.76 | $8.82 | $8.62 | $8.63 | -0.80% | 690,942 |
| Oct 1, 2026 | $8.64 | $8.73 | $8.56 | $8.70 | +0.93% | 582,613 |
| Sep 30, 2026 | $8.79 | $8.79 | $8.61 | $8.62 | -1.15% | 645,235 |
| Sep 29, 2026 | $8.65 | $8.79 | $8.64 | $8.72 | +0.93% | 549,460 |
| Sep 28, 2026 | $8.67 | $8.70 | $8.56 | $8.64 | -0.35% | 426,572 |
| Sep 25, 2026 | $8.63 | $8.71 | $8.58 | $8.67 | +0.58% | 451,492 |
| Sep 24, 2026 | $8.65 | $8.71 | $8.58 | $8.62 | -0.46% | 454,948 |
| Sep 23, 2026 | $8.77 | $8.81 | $8.65 | $8.66 | -1.14% | 371,931 |
| Sep 22, 2026 | $8.86 | $8.89 | $8.75 | $8.76 | -0.45% | 432,281 |
| Sep 21, 2026 | $8.83 | $8.83 | $8.72 | $8.80 | +0.69% | 387,887 |
| Sep 18, 2026 | $8.92 | $8.92 | $8.72 | $8.74 | -2.24% | 600,809 |
| Sep 17, 2026 | $8.78 | $9.07 | $8.78 | $8.94 | +2.29% | 758,074 |
| Sep 16, 2026 | $8.75 | $8.78 | $8.62 | $8.74 | +0.11% | 491,733 |
| Sep 15, 2026 | $8.73 | $8.77 | $8.69 | $8.73 | -0.46% | 385,262 |
| Sep 14, 2026 | $8.76 | $8.85 | $8.75 | $8.77 | 0.00% | 625,779 |
| Sep 11, 2026 | $8.79 | $8.84 | $8.70 | $8.77 | +0.69% | 519,298 |
| Sep 10, 2026 | $8.74 | $8.78 | $8.69 | $8.71 | -0.46% | 608,491 |
| Sep 9, 2026 | $8.86 | $8.95 | $8.75 | $8.75 | -1.24% | 694,392 |
| Sep 8, 2026 | $9.00 | $9.06 | $8.85 | $8.86 | -1.77% | 589,185 |
| Sep 4, 2026 | $8.95 | $9.08 | $8.84 | $9.02 | +0.33% | 445,268 |
| Sep 3, 2026 | $9.17 | $9.23 | $8.94 | $8.99 | -1.32% | 725,999 |
| Sep 2, 2026 | $9.02 | $9.14 | $9.00 | $9.11 | -2.04% | 630,900 |
| Sep 1, 2026 | $9.42 | $9.49 | $9.29 | $9.30 | -1.48% | 1,331,869 |
| Aug 31, 2026 | $9.40 | $9.54 | $9.38 | $9.44 | +0.96% | 1,061,618 |
| Aug 28, 2026 | $9.35 | $9.41 | $9.32 | $9.35 | -0.32% | 799,294 |
| Aug 27, 2026 | $9.35 | $9.40 | $9.30 | $9.38 | +0.32% | 766,325 |
| Aug 26, 2026 | $9.45 | $9.45 | $9.29 | $9.35 | -1.06% | 667,345 |
| Aug 25, 2026 | $9.45 | $9.47 | $9.37 | $9.45 | 0.00% | 696,948 |
| Aug 24, 2026 | $9.38 | $9.46 | $9.30 | $9.45 | +1.18% | 530,324 |
| Aug 21, 2026 | $9.42 | $9.43 | $9.32 | $9.34 | -0.64% | 799,126 |
| Aug 20, 2026 | $9.35 | $9.45 | $9.24 | $9.40 | -0.21% | 1,107,362 |
| Aug 19, 2026 | $9.43 | $9.51 | $9.38 | $9.42 | +0.32% | 563,025 |
| Aug 18, 2026 | $9.30 | $9.52 | $9.30 | $9.39 | 0.00% | 1,403,856 |
| Aug 17, 2026 | $9.35 | $9.45 | $9.26 | $9.39 | +0.86% | 988,746 |
| Aug 14, 2026 | $9.32 | $9.42 | $9.26 | $9.31 | -1.27% | 593,555 |
| Aug 13, 2026 | $9.29 | $9.45 | $9.28 | $9.43 | +2.17% | 1,041,936 |
| Aug 12, 2026 | $9.30 | $9.31 | $9.17 | $9.23 | -0.86% | 373,500 |
| Aug 11, 2026 | $9.40 | $9.40 | $9.28 | $9.31 | -0.53% | 438,105 |
| Aug 10, 2026 | $9.24 | $9.40 | $9.13 | $9.36 | +1.52% | 1,411,424 |
| Aug 7, 2026 | $9.20 | $9.30 | $9.13 | $9.22 | +0.22% | 1,471,806 |
| Aug 6, 2026 | $8.51 | $9.21 | $8.51 | $9.20 | +9.26% | 1,803,499 |
| Aug 5, 2026 | $8.58 | $8.58 | $8.39 | $8.42 | -1.75% | 646,778 |
| Aug 4, 2026 | $8.40 | $8.60 | $8.40 | $8.57 | +1.90% | 833,101 |
| Aug 3, 2026 | $8.30 | $8.43 | $8.30 | $8.41 | +1.94% | 363,485 |
| Jul 31, 2026 | $8.29 | $8.32 | $8.17 | $8.25 | -0.12% | 652,511 |
| Jul 30, 2026 | $8.27 | $8.28 | $8.16 | $8.26 | -0.48% | 433,966 |
| Jul 29, 2026 | $8.42 | $8.46 | $8.28 | $8.30 | -1.78% | 422,420 |
| Jul 28, 2026 | $8.34 | $8.45 | $8.32 | $8.45 | +1.93% | 357,685 |
| Jul 27, 2026 | $8.28 | $8.40 | $8.27 | $8.29 | +0.73% | 382,215 |
| Jul 24, 2026 | $8.21 | $8.26 | $8.17 | $8.23 | +0.49% | 384,918 |
| Jul 23, 2026 | $8.27 | $8.28 | $8.15 | $8.19 | -1.80% | 776,555 |
| Jul 22, 2026 | $8.45 | $8.50 | $8.31 | $8.34 | -1.18% | 340,911 |
| Jul 21, 2026 | $8.44 | $8.52 | $8.40 | $8.44 | +0.60% | 268,183 |
| Jul 20, 2026 | $8.51 | $8.52 | $8.29 | $8.39 | -1.29% | 645,591 |
| Jul 17, 2026 | $8.67 | $8.72 | $8.45 | $8.50 | -1.96% | 597,393 |
| Jul 16, 2026 | $8.57 | $8.68 | $8.51 | $8.67 | +1.29% | 518,969 |
| Jul 15, 2026 | $8.56 | $8.65 | $8.55 | $8.56 | +0.82% | 790,428 |
| Jul 14, 2026 | $8.45 | $8.52 | $8.39 | $8.49 | +0.35% | 458,714 |
| Jul 13, 2026 | $8.57 | $8.65 | $8.45 | $8.46 | -1.28% | 507,157 |
| Jul 10, 2026 | $8.47 | $8.62 | $8.47 | $8.57 | +2.27% | 441,180 |
| Jul 9, 2026 | $8.38 | $8.44 | $8.33 | $8.38 | +0.24% | 587,412 |
| Jul 8, 2026 | $8.47 | $8.54 | $8.32 | $8.36 | -2.11% | 888,239 |
| Jul 7, 2026 | $8.56 | $8.66 | $8.48 | $8.54 | +0.12% | 1,144,556 |
| Jul 6, 2026 | $8.57 | $8.65 | $8.53 | $8.53 | -0.47% | 596,023 |
| Jul 2, 2026 | $8.67 | $8.72 | $8.49 | $8.57 | -0.70% | 418,856 |
| Jul 1, 2026 | $8.58 | $8.67 | $8.57 | $8.63 | +1.29% | 456,192 |
| Jun 30, 2026 | $8.42 | $8.57 | $8.42 | $8.52 | +1.19% | 583,623 |
| Jun 29, 2026 | $8.30 | $8.43 | $8.30 | $8.42 | +1.81% | 469,836 |
| Jun 26, 2026 | $8.15 | $8.30 | $8.15 | $8.27 | +1.60% | 664,674 |
| Jun 25, 2026 | $8.11 | $8.15 | $8.05 | $8.14 | +0.62% | 707,091 |
| Jun 24, 2026 | $8.12 | $8.14 | $8.00 | $8.09 | -0.61% | 1,091,855 |
| Jun 23, 2026 | $8.07 | $8.16 | $8.03 | $8.14 | +0.62% | 814,633 |
| Jun 22, 2026 | $8.27 | $8.38 | $8.06 | $8.09 | -2.41% | 1,493,766 |
| Jun 18, 2026 | $8.35 | $8.35 | $8.22 | $8.29 | +0.61% | 829,068 |
| Jun 17, 2026 | $8.40 | $8.45 | $8.22 | $8.24 | -2.14% | 893,937 |
| Jun 16, 2026 | $8.45 | $8.49 | $8.37 | $8.42 | +0.24% | 400,859 |
| Jun 15, 2026 | $8.45 | $8.50 | $8.38 | $8.40 | +0.12% | 780,167 |
| Jun 12, 2026 | $8.37 | $8.45 | $8.32 | $8.39 | 0.00% | 490,857 |
| Jun 11, 2026 | $8.38 | $8.44 | $8.34 | $8.39 | +0.36% | 607,325 |
| Jun 10, 2026 | $8.46 | $8.51 | $8.34 | $8.36 | -1.18% | 672,232 |
| Jun 9, 2026 | $8.39 | $8.47 | $8.38 | $8.46 | +1.68% | 762,836 |
| Jun 8, 2026 | $8.35 | $8.42 | $8.24 | $8.32 | -0.24% | 780,572 |
| Jun 5, 2026 | $8.41 | $8.43 | $8.29 | $8.34 | -0.95% | 877,861 |
| Jun 4, 2026 | $8.30 | $8.48 | $8.30 | $8.42 | +2.56% | 1,001,967 |
| Jun 3, 2026 | $8.38 | $8.42 | $8.20 | $8.21 | -6.28% | 1,037,723 |
| Jun 2, 2026 | $8.84 | $8.88 | $8.75 | $8.76 | -0.90% | 1,166,319 |
| Jun 1, 2026 | $8.66 | $8.88 | $8.66 | $8.84 | +2.08% | 1,181,234 |
| May 29, 2026 | $8.67 | $8.80 | $8.64 | $8.66 | -0.12% | 849,706 |
| May 28, 2026 | $8.69 | $8.78 | $8.67 | $8.67 | +0.46% | 1,067,457 |
| May 27, 2026 | $8.63 | $8.70 | $8.62 | $8.63 | +0.35% | 468,238 |
| May 26, 2026 | $8.55 | $8.70 | $8.55 | $8.60 | +1.06% | 581,340 |
| May 22, 2026 | $8.53 | $8.62 | $8.45 | $8.51 | 0.00% | 597,694 |
| May 21, 2026 | $8.57 | $8.61 | $8.51 | $8.51 | -0.93% | 580,116 |
| May 20, 2026 | $8.46 | $8.65 | $8.39 | $8.59 | +2.14% | 1,763,137 |
| May 19, 2026 | $8.53 | $8.53 | $8.39 | $8.41 | -0.83% | 782,996 |
| May 18, 2026 | $8.58 | $8.60 | $8.48 | $8.48 | -1.40% | 482,238 |
| May 15, 2026 | $8.62 | $8.65 | $8.52 | $8.60 | -0.12% | 539,069 |
| May 14, 2026 | $8.66 | $8.73 | $8.61 | $8.61 | 0.00% | 483,498 |
| May 13, 2026 | $8.65 | $8.71 | $8.60 | $8.61 | -0.81% | 510,973 |
| May 12, 2026 | $8.68 | $8.78 | $8.60 | $8.68 | +0.81% | 782,873 |
| May 11, 2026 | $8.89 | $8.91 | $8.61 | $8.61 | -2.93% | 644,281 |
| May 8, 2026 | $9.06 | $9.08 | $8.77 | $8.87 | -0.34% | 1,433,347 |
| May 7, 2026 | $9.12 | $9.12 | $8.85 | $8.90 | -3.26% | 1,671,101 |
| May 6, 2026 | $9.24 | $9.24 | $9.07 | $9.20 | -0.22% | 714,488 |
| May 5, 2026 | $9.13 | $9.22 | $9.08 | $9.22 | -0.22% | 689,845 |
| May 4, 2026 | $9.21 | $9.32 | $9.20 | $9.24 | +0.11% | 555,161 |
| May 1, 2026 | $9.15 | $9.26 | $9.14 | $9.23 | +0.98% | 462,628 |
| Apr 30, 2026 | $8.91 | $9.18 | $8.91 | $9.14 | +2.58% | 691,815 |
| Apr 29, 2026 | $8.97 | $9.01 | $8.88 | $8.91 | -0.67% | 335,778 |
| Apr 28, 2026 | $8.82 | $9.00 | $8.80 | $8.97 | +1.70% | 633,248 |
| Apr 27, 2026 | $8.80 | $8.86 | $8.77 | $8.82 | +0.23% | 454,249 |
| Apr 24, 2026 | $8.76 | $8.87 | $8.73 | $8.80 | +0.80% | 592,718 |
| Apr 23, 2026 | $8.88 | $8.89 | $8.70 | $8.73 | -1.80% | 447,854 |
| Apr 22, 2026 | $8.88 | $8.95 | $8.82 | $8.89 | +1.02% | 390,737 |
| Apr 21, 2026 | $9.01 | $9.06 | $8.78 | $8.80 | -2.33% | 750,532 |
| Apr 20, 2026 | $8.89 | $9.03 | $8.87 | $9.01 | +0.78% | 914,000 |
| Apr 17, 2026 | $8.83 | $9.00 | $8.83 | $8.94 | +2.05% | 819,767 |
| Apr 16, 2026 | $8.84 | $8.85 | $8.74 | $8.76 | -0.68% | 568,526 |
| Apr 15, 2026 | $8.68 | $8.86 | $8.68 | $8.82 | +1.38% | 875,699 |
| Apr 14, 2026 | $8.55 | $8.72 | $8.54 | $8.70 | +2.35% | 711,168 |
| Apr 13, 2026 | $8.36 | $8.51 | $8.32 | $8.50 | +1.92% | 723,281 |
| Apr 10, 2026 | $8.31 | $8.40 | $8.30 | $8.34 | 0.00% | 603,480 |
| Apr 9, 2026 | $8.37 | $8.40 | $8.31 | $8.34 | -0.71% | 565,607 |
| Apr 8, 2026 | $8.50 | $8.55 | $8.33 | $8.40 | +0.72% | 633,603 |
| Apr 7, 2026 | $8.43 | $8.47 | $8.33 | $8.34 | -0.95% | 540,634 |
| Apr 6, 2026 | $8.38 | $8.50 | $8.35 | $8.42 | +0.60% | 513,825 |
| Apr 2, 2026 | $8.07 | $8.40 | $8.07 | $8.37 | +2.57% | 649,911 |
| Apr 1, 2026 | $8.25 | $8.25 | $8.00 | $8.16 | -0.85% | 759,534 |
| Mar 31, 2026 | $8.15 | $8.28 | $8.11 | $8.23 | +1.60% | 561,587 |
| Mar 30, 2026 | $7.98 | $8.15 | $7.98 | $8.10 | +1.38% | 488,143 |
| Mar 27, 2026 | $8.12 | $8.15 | $7.99 | $7.99 | -1.84% | 572,785 |
| Mar 26, 2026 | $8.24 | $8.36 | $8.14 | $8.14 | -1.45% | 418,655 |
| Mar 25, 2026 | $8.24 | $8.32 | $8.16 | $8.26 | +0.98% | 530,478 |
| Mar 24, 2026 | $8.25 | $8.29 | $8.16 | $8.18 | -1.56% | 450,746 |
| Mar 23, 2026 | $8.25 | $8.37 | $8.07 | $8.31 | +2.21% | 639,788 |
| Mar 20, 2026 | $8.45 | $8.45 | $8.13 | $8.13 | -2.98% | 1,393,144 |
| Mar 19, 2026 | $8.31 | $8.41 | $8.30 | $8.38 | +0.84% | 491,268 |
| Mar 18, 2026 | $8.35 | $8.46 | $8.26 | $8.31 | 0.00% | 539,457 |
| Mar 17, 2026 | $8.12 | $8.36 | $8.12 | $8.31 | +2.72% | 791,980 |
| Mar 16, 2026 | $8.09 | $8.16 | $8.02 | $8.09 | 0.00% | 683,524 |
| Mar 13, 2026 | $8.20 | $8.25 | $8.05 | $8.09 | -0.37% | 734,874 |
| Mar 12, 2026 | $8.09 | $8.21 | $8.03 | $8.12 | -0.25% | 939,242 |
| Mar 11, 2026 | $8.13 | $8.27 | $8.08 | $8.14 | -0.37% | 814,880 |
| Mar 10, 2026 | $8.15 | $8.30 | $8.13 | $8.17 | +0.25% | 621,717 |
| Mar 9, 2026 | $8.12 | $8.18 | $7.96 | $8.15 | -0.97% | 1,063,726 |
| Mar 6, 2026 | $8.24 | $8.28 | $8.12 | $8.23 | -0.72% | 1,016,927 |
| Mar 5, 2026 | $8.25 | $8.45 | $8.22 | $8.29 | -0.60% | 1,107,533 |
| Mar 4, 2026 | $8.27 | $8.40 | $8.22 | $8.34 | -2.68% | 949,325 |
| Mar 3, 2026 | $8.47 | $8.63 | $8.45 | $8.57 | -0.12% | 1,385,025 |
| Mar 2, 2026 | $8.33 | $8.69 | $8.26 | $8.58 | +1.66% | 1,227,919 |
| Feb 27, 2026 | $8.74 | $8.78 | $8.43 | $8.44 | -3.87% | 945,325 |
| Feb 26, 2026 | $8.98 | $9.00 | $8.74 | $8.78 | -1.01% | 661,562 |
| Feb 25, 2026 | $8.81 | $8.88 | $8.72 | $8.87 | +1.49% | 1,013,722 |
| Feb 24, 2026 | $8.92 | $9.01 | $8.72 | $8.74 | -2.24% | 1,497,311 |
| Feb 23, 2026 | $9.18 | $9.26 | $8.91 | $8.94 | -2.61% | 1,261,738 |
| Feb 20, 2026 | $9.24 | $9.35 | $9.11 | $9.18 | +1.10% | 831,756 |
| Feb 19, 2026 | $9.11 | $9.15 | $8.96 | $9.08 | -0.87% | 1,171,005 |
| Feb 18, 2026 | $9.12 | $9.25 | $9.07 | $9.16 | +0.55% | 623,285 |
| Feb 17, 2026 | $9.14 | $9.27 | $9.06 | $9.11 | +0.22% | 1,181,744 |
| Feb 13, 2026 | $9.10 | $9.16 | $9.00 | $9.09 | -0.44% | 1,037,679 |
| Feb 12, 2026 | $9.21 | $9.28 | $9.02 | $9.13 | -0.33% | 716,811 |
| Feb 11, 2026 | $9.12 | $9.18 | $9.07 | $9.16 | +0.11% | 434,456 |
| Feb 10, 2026 | $9.07 | $9.20 | $9.02 | $9.15 | +0.88% | 494,787 |
| Feb 9, 2026 | $8.95 | $9.11 | $8.85 | $9.07 | +1.68% | 798,112 |
| Feb 6, 2026 | $8.88 | $9.03 | $8.88 | $8.92 | +0.56% | 1,408,083 |
| Feb 5, 2026 | $8.92 | $8.96 | $8.79 | $8.87 | -1.33% | 929,001 |
| Feb 4, 2026 | $8.83 | $9.01 | $8.80 | $8.99 | +1.47% | 1,542,723 |
| Feb 3, 2026 | $9.00 | $9.00 | $8.81 | $8.86 | -1.45% | 695,624 |
| Feb 2, 2026 | $9.06 | $9.08 | $8.90 | $8.99 | -1.10% | 828,047 |
| Jan 30, 2026 | $9.13 | $9.15 | $9.01 | $9.09 | -0.33% | 413,234 |
| Jan 29, 2026 | $9.08 | $9.14 | $9.02 | $9.12 | +0.77% | 422,260 |
| Jan 28, 2026 | $9.11 | $9.19 | $9.04 | $9.05 | -0.66% | 297,525 |
| Jan 27, 2026 | $9.08 | $9.21 | $9.08 | $9.11 | 0.00% | 281,155 |
| Jan 26, 2026 | $9.17 | $9.17 | $9.01 | $9.11 | -0.44% | 459,777 |
| Jan 23, 2026 | $9.22 | $9.24 | $9.15 | $9.15 | -0.87% | 233,444 |
| Jan 22, 2026 | $9.31 | $9.31 | $9.23 | $9.23 | -0.11% | 567,026 |
| Jan 21, 2026 | $9.13 | $9.25 | $9.13 | $9.24 | +1.20% | 655,043 |
| Jan 20, 2026 | $9.06 | $9.17 | $9.00 | $9.13 | -0.98% | 721,948 |
| Jan 16, 2026 | $9.25 | $9.29 | $9.19 | $9.22 | -0.65% | 445,119 |
| Jan 15, 2026 | $9.22 | $9.32 | $9.17 | $9.28 | +0.54% | 424,079 |
| Jan 14, 2026 | $9.05 | $9.25 | $9.03 | $9.23 | +1.88% | 300,760 |
| Jan 13, 2026 | $9.17 | $9.24 | $9.04 | $9.06 | -1.20% | 419,583 |
| Jan 12, 2026 | $9.15 | $9.22 | $9.15 | $9.17 | +0.11% | 319,849 |
| Jan 9, 2026 | $9.25 | $9.28 | $9.16 | $9.16 | -0.43% | 329,416 |
| Jan 8, 2026 | $8.94 | $9.26 | $8.91 | $9.20 | +3.14% | 696,771 |
| Jan 7, 2026 | $9.13 | $9.13 | $8.88 | $8.92 | -2.30% | 569,317 |
| Jan 6, 2026 | $9.22 | $9.26 | $9.06 | $9.13 | -1.30% | 678,500 |
| Jan 5, 2026 | $9.27 | $9.40 | $9.24 | $9.25 | +0.11% | 665,042 |
| Jan 2, 2026 | $9.20 | $9.32 | $9.16 | $9.24 | +0.65% | 889,885 |
| Dec 31, 2025 | $9.05 | $9.24 | $9.05 | $9.18 | +1.44% | 1,019,522 |
| Dec 30, 2025 | $8.98 | $9.09 | $8.96 | $9.05 | +0.44% | 677,033 |
| Dec 29, 2025 | $8.99 | $9.06 | $8.99 | $9.01 | +0.45% | 700,007 |
| Dec 26, 2025 | $8.88 | $8.97 | $8.88 | $8.97 | +1.36% | 500,345 |
| Dec 24, 2025 | $8.75 | $8.87 | $8.72 | $8.85 | +0.57% | 480,439 |
| Dec 23, 2025 | $8.80 | $8.88 | $8.79 | $8.80 | -0.34% | 695,357 |
| Dec 22, 2025 | $8.86 | $8.90 | $8.80 | $8.83 | -0.34% | 697,791 |
| Dec 19, 2025 | $8.96 | $8.98 | $8.84 | $8.86 | -1.34% | 2,436,967 |
| Dec 18, 2025 | $8.96 | $9.02 | $8.88 | $8.98 | +0.34% | 967,289 |
| Dec 17, 2025 | $8.96 | $9.04 | $8.94 | $8.95 | -0.11% | 686,650 |
| Dec 16, 2025 | $8.95 | $9.00 | $8.89 | $8.96 | +0.11% | 705,381 |
| Dec 15, 2025 | $9.05 | $9.05 | $8.86 | $8.95 | -0.89% | 1,022,224 |
| Dec 12, 2025 | $9.00 | $9.08 | $9.00 | $9.03 | +0.33% | 494,791 |
| Dec 11, 2025 | $9.00 | $9.09 | $8.99 | $9.00 | +0.22% | 1,334,125 |
| Dec 10, 2025 | $8.99 | $9.07 | $8.94 | $8.98 | -0.11% | 757,731 |
| Dec 9, 2025 | $8.89 | $9.04 | $8.89 | $8.99 | +0.78% | 753,758 |
| Dec 8, 2025 | $8.87 | $8.95 | $8.82 | $8.92 | +0.56% | 629,008 |
| Dec 5, 2025 | $8.74 | $8.92 | $8.74 | $8.87 | +1.03% | 780,394 |
| Dec 4, 2025 | $8.68 | $8.80 | $8.62 | $8.78 | +0.57% | 1,098,988 |
| Dec 3, 2025 | $8.69 | $8.74 | $8.63 | $8.73 | -2.68% | 1,056,222 |
| Dec 2, 2025 | $9.08 | $9.09 | $8.91 | $8.97 | -0.55% | 843,572 |
| Dec 1, 2025 | $9.10 | $9.12 | $9.01 | $9.02 | -1.42% | 792,223 |
| Nov 28, 2025 | $9.12 | $9.17 | $9.10 | $9.15 | +0.99% | 388,341 |
| Nov 26, 2025 | $9.00 | $9.12 | $8.98 | $9.06 | +1.00% | 422,661 |
| Nov 25, 2025 | $8.94 | $8.98 | $8.81 | $8.97 | +1.13% | 852,546 |
| Nov 24, 2025 | $8.90 | $8.94 | $8.80 | $8.87 | 0.00% | 945,573 |
| Nov 21, 2025 | $8.73 | $8.92 | $8.73 | $8.87 | +1.72% | 834,462 |
| Nov 20, 2025 | $8.80 | $8.85 | $8.70 | $8.72 | -0.23% | 373,871 |
| Nov 19, 2025 | $8.70 | $8.81 | $8.68 | $8.74 | +0.46% | 620,286 |
| Nov 18, 2025 | $8.71 | $8.75 | $8.61 | $8.70 | -0.34% | 617,652 |
| Nov 17, 2025 | $8.92 | $8.92 | $8.73 | $8.73 | -2.35% | 605,965 |
| Nov 14, 2025 | $8.95 | $8.96 | $8.84 | $8.94 | 0.00% | 377,673 |
| Nov 13, 2025 | $8.95 | $8.99 | $8.88 | $8.94 | -0.11% | 491,403 |
| Nov 12, 2025 | $8.94 | $9.01 | $8.91 | $8.95 | +0.34% | 383,803 |
| Nov 11, 2025 | $8.88 | $8.96 | $8.84 | $8.92 | +0.68% | 402,747 |
| Nov 10, 2025 | $8.93 | $9.00 | $8.79 | $8.86 | -1.12% | 934,521 |
| Nov 7, 2025 | $9.06 | $9.12 | $8.85 | $8.96 | -0.44% | 819,557 |
| Nov 6, 2025 | $9.12 | $9.13 | $8.97 | $9.00 | -0.66% | 476,098 |
| Nov 5, 2025 | $9.03 | $9.07 | $8.94 | $9.06 | +0.33% | 555,024 |
| Nov 4, 2025 | $8.96 | $9.07 | $8.92 | $9.03 | +0.33% | 340,390 |
| Nov 3, 2025 | $9.00 | $9.05 | $8.88 | $9.00 | 0.00% | 351,535 |
| Oct 31, 2025 | $8.91 | $9.07 | $8.86 | $9.00 | – | 344,997 |
Seasonality
BBDC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 0.8% | -2.3% | -0.4% | 2.3% | 0.7% | 1.4% | 2.6% | -2.2% | -0.8% | 0.9% | -1.4% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 4 of 9 |
| 2026 | -1.0% | -7.2% | 0.6% | 11.1% | -5.3% | 1.4% | -3.2% | 14.4% | -6.1% | 0.3% | -0.6% | |
| 2025 | 5.7% | 3.0% | -5.6% | -8.7% | 6.9% | 1.6% | 1.1% | 7.1% | -8.6% | 2.7% | 1.7% | 3.3% |
| 2024 | 4.7% | 9.1% | -2.5% | -0.2% | 8.3% | -0.6% | 3.2% | 0.1% | 0.1% | -1.3% | 5.9% | -4.1% |
| 2023 | 7.5% | -1.0% | -5.7% | -4.0% | 4.2% | 2.0% | 6.5% | 11.1% | -1.2% | -0.8% | 2.0% | -2.1% |
| 2022 | -1.6% | 2.3% | -4.8% | -1.5% | 1.8% | -8.0% | 5.7% | 1.3% | -15.0% | 7.7% | 3.1% | -8.9% |
| 2021 | -4.0% | 9.9% | 4.8% | 4.0% | 0.9% | 2.8% | 1.5% | 0.7% | 4.1% | 2.0% | -2.1% | 2.1% |
| 2020 | 0.2% | -8.4% | -19.4% | -9.6% | 14.8% | 4.3% | -4.2% | 7.0% | 0.2% | -6.1% | 17.7% | 6.1% |
| 2019 | 9.9% | -2.9% | 3.3% | 1.3% | -0.4% | 0.7% | 0.3% | 1.3% | 2.9% | 1.2% | 1.4% | 0.2% |
| 2018 | 12.2% | 1.8% | 5.3% | 4.1% | -2.2% | 1.5% | 4.3% | 3.5% | -5.5% | -0.3% | 0.4% | -9.2% |
| 2017 | 3.8% | 1.6% | 1.0% | -0.9% | -5.8% | 1.3% | -1.8% | -20.3% | 7.0% | -13.8% | -20.3% | -0.2% |
See a number that looks wrong?