Barings BDC, Inc. (BBDC) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -2.2%
- 3M
- +2.4%
- YTD
- -7.3%
- 1Y
- -7.2%
- 3Y
- +2.8%
- 5Y
- -4.4%
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
- -8.7%
BBDC Stock Price Trajectory (2007–2026)
As of July 6, 2026, Barings BDC, Inc. (BBDC) trades at $8.57, representing a -7.2% return over the past year. The stock has delivered a +29.4% total return over five years (-4.4% 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 -72.1%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-15.9% 1Y), FSCO (-31.4% 1Y), and GBDC (-11.5% 1Y), BBDC has outperformed the peer group average. Compare BBDC vs ARCC →
BBDC Historical Price Data · from 2007
Rows 1–50 of 4,876| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 8.72 | 8.72 | 8.49 | 8.57 | 419K | -0.70% |
| 2026-07-01 | 8.58 | 8.67 | 8.57 | 8.63 | 456K | +1.29% |
| 2026-06-30 | 8.44 | 8.56 | 8.44 | 8.52 | 581K | +1.19% |
| 2026-06-29 | 8.30 | 8.42 | 8.30 | 8.42 | 470K | +1.81% |
| 2026-06-26 | 8.15 | 8.30 | 8.15 | 8.27 | 249K | +1.60% |
| 2026-06-25 | 8.10 | 8.15 | 8.05 | 8.14 | 707K | +0.62% |
| 2026-06-24 | 8.12 | 8.13 | 8.00 | 8.09 | 1.09M | -0.61% |
| 2026-06-23 | 8.06 | 8.16 | 8.03 | 8.14 | 811K | +0.87% |
| 2026-06-22 | 8.31 | 8.38 | 8.06 | 8.07 | 1.46M | -2.65% |
| 2026-06-18 | 8.35 | 8.35 | 8.22 | 8.29 | 828K | +0.61% |
| 2026-06-17 | 8.40 | 8.45 | 8.22 | 8.24 | 894K | -2.14% |
| 2026-06-16 | 8.45 | 8.49 | 8.37 | 8.42 | 391K | +0.24% |
| 2026-06-15 | 8.45 | 8.50 | 8.38 | 8.40 | 773K | +0.12% |
| 2026-06-12 | 8.37 | 8.45 | 8.31 | 8.39 | 491K | 0.00% |
| 2026-06-11 | 8.38 | 8.44 | 8.34 | 8.39 | 607K | +0.36% |
| 2026-06-10 | 8.47 | 8.51 | 8.34 | 8.36 | 634K | -1.18% |
| 2026-06-09 | 8.39 | 8.46 | 8.38 | 8.46 | 763K | +1.68% |
| 2026-06-08 | 8.35 | 8.41 | 8.24 | 8.32 | 780K | -0.24% |
| 2026-06-05 | 8.41 | 8.43 | 8.29 | 8.34 | 136K | -0.95% |
| 2026-06-04 | 8.30 | 8.47 | 8.30 | 8.42 | 1.00M | +2.56% |
| 2026-06-03 | 8.34 | 8.42 | 8.20 | 8.21 | 1.03M | -6.28% |
| 2026-06-02 | 8.80 | 8.88 | 8.76 | 8.76 | 1.16M | -0.90% |
| 2026-06-01 | 8.71 | 8.88 | 8.66 | 8.84 | 1.18M | +2.08% |
| 2026-05-29 | 8.67 | 8.79 | 8.64 | 8.66 | 753K | -0.12% |
| 2026-05-28 | 8.69 | 8.78 | 8.66 | 8.67 | 1.07M | +0.46% |
| 2026-05-27 | 8.63 | 8.70 | 8.62 | 8.63 | 468K | +0.35% |
| 2026-05-26 | 8.55 | 8.70 | 8.55 | 8.60 | 581K | +1.06% |
| 2026-05-22 | 8.53 | 8.62 | 8.45 | 8.51 | 49K | 0.00% |
| 2026-05-21 | 8.57 | 8.61 | 8.51 | 8.51 | 580K | -0.93% |
| 2026-05-20 | 8.46 | 8.65 | 8.39 | 8.59 | 1.43M | +2.14% |
| 2026-05-19 | 8.53 | 8.53 | 8.38 | 8.41 | 748K | -0.83% |
| 2026-05-18 | 8.58 | 8.60 | 8.48 | 8.48 | 481K | -1.40% |
| 2026-05-15 | 8.62 | 8.65 | 8.52 | 8.60 | 539K | -0.12% |
| 2026-05-14 | 8.62 | 8.70 | 8.61 | 8.61 | 423K | 0.00% |
| 2026-05-13 | 8.65 | 8.71 | 8.60 | 8.61 | 511K | -0.81% |
| 2026-05-12 | 8.68 | 8.78 | 8.60 | 8.68 | 778K | +0.81% |
| 2026-05-11 | 8.82 | 8.90 | 8.61 | 8.61 | 644K | -2.93% |
| 2026-05-08 | 9.05 | 9.08 | 8.77 | 8.87 | 1.43M | +0.11% |
| 2026-05-07 | 9.03 | 9.12 | 8.86 | 8.86 | 1.67M | -3.70% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -7.2% over the past year, below its 5-year annualized CAGR of -4.4%. 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 $9.92. Current 1-year return of -7.2% 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.