Barings BDC Inc NYSE:BBDC Historical Prices

Below are the 4289 trading days of historical prices for BBDC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4289	NYSE	BBDC	Tue, Mar 5, 2024	9.54	9.65	9.40	9.40
4288	NYSE	BBDC	Mon, Mar 4, 2024	9.86	9.87	9.77	9.56
4287	NYSE	BBDC	Fri, Mar 1, 2024	9.81	9.84	9.72	9.83
4286	NYSE	BBDC	Thu, Feb 29, 2024	9.71	9.81	9.65	9.80
4285	NYSE	BBDC	Wed, Feb 28, 2024	9.89	9.89	9.69	9.70
4284	NYSE	BBDC	Tue, Feb 27, 2024	9.75	9.88	9.73	9.88
4283	NYSE	BBDC	Mon, Feb 26, 2024	9.78	9.80	9.61	9.75
4282	NYSE	BBDC	Fri, Feb 23, 2024	9.13	9.72	9.13	9.63
4281	NYSE	BBDC	Thu, Feb 22, 2024	9.13	9.21	9.08	9.18
4280	NYSE	BBDC	Wed, Feb 21, 2024	9.13	9.13	9.06	9.10
4279	NYSE	BBDC	Tue, Feb 20, 2024	8.96	9.11	8.96	9.11
4278	NYSE	BBDC	Fri, Feb 16, 2024	8.98	9.02	8.92	9.00
4277	NYSE	BBDC	Thu, Feb 15, 2024	8.86	9.00	8.86	8.98
4276	NYSE	BBDC	Wed, Feb 14, 2024	8.85	8.89	8.79	8.83
4275	NYSE	BBDC	Tue, Feb 13, 2024	8.89	8.89	8.80	8.83
4274	NYSE	BBDC	Mon, Feb 12, 2024	8.85	8.93	8.83	8.91
4273	NYSE	BBDC	Fri, Feb 9, 2024	8.81	8.83	8.77	8.83
4272	NYSE	BBDC	Thu, Feb 8, 2024	8.76	8.85	8.74	8.78
4271	NYSE	BBDC	Wed, Feb 7, 2024	8.79	8.89	8.73	8.81
4270	NYSE	BBDC	Tue, Feb 6, 2024	8.78	8.78	8.69	8.74
4269	NYSE	BBDC	Mon, Feb 5, 2024	8.82	8.84	8.67	8.78
4268	NYSE	BBDC	Fri, Feb 2, 2024	8.82	8.93	8.81	8.86
4267	NYSE	BBDC	Thu, Feb 1, 2024	8.95	8.96	8.76	8.85
4266	NYSE	BBDC	Wed, Jan 31, 2024	9.10	9.14	8.98	8.98
4265	NYSE	BBDC	Tue, Jan 30, 2024	9.06	9.15	9.02	9.13
4264	NYSE	BBDC	Mon, Jan 29, 2024	9.21	9.23	9.04	9.09
4263	NYSE	BBDC	Fri, Jan 26, 2024	9.11	9.22	9.11	9.22
4262	NYSE	BBDC	Thu, Jan 25, 2024	9.03	9.08	9.00	9.08
4261	NYSE	BBDC	Wed, Jan 24, 2024	9.02	9.05	9.01	9.01
4260	NYSE	BBDC	Tue, Jan 23, 2024	8.91	9.02	8.91	9.01
4259	NYSE	BBDC	Mon, Jan 22, 2024	8.86	8.92	8.86	8.89
4258	NYSE	BBDC	Fri, Jan 19, 2024	8.84	8.86	8.79	8.84
4257	NYSE	BBDC	Thu, Jan 18, 2024	8.82	8.86	8.72	8.81
4256	NYSE	BBDC	Wed, Jan 17, 2024	8.82	8.87	8.81	8.86
4255	NYSE	BBDC	Tue, Jan 16, 2024	8.90	8.90	8.84	8.87
4254	NYSE	BBDC	Fri, Jan 12, 2024	8.91	8.94	8.87	8.89
4253	NYSE	BBDC	Thu, Jan 11, 2024	8.90	8.95	8.81	8.85
4252	NYSE	BBDC	Wed, Jan 10, 2024	8.89	8.93	8.88	8.92
4251	NYSE	BBDC	Tue, Jan 9, 2024	8.96	8.96	8.87	8.89
4250	NYSE	BBDC	Mon, Jan 8, 2024	8.99	9.00	8.93	8.96
4249	NYSE	BBDC	Fri, Jan 5, 2024	8.92	8.98	8.89	8.95
4248	NYSE	BBDC	Thu, Jan 4, 2024	8.70	8.94	8.70	8.94
4247	NYSE	BBDC	Wed, Jan 3, 2024	8.73	8.75	8.64	8.70
4246	NYSE	BBDC	Tue, Jan 2, 2024	8.56	8.80	8.55	8.79
4245	NYSE	BBDC	Fri, Dec 29, 2023	8.61	8.66	8.57	8.58
4244	NYSE	BBDC	Thu, Dec 28, 2023	8.68	8.72	8.55	8.61
4243	NYSE	BBDC	Wed, Dec 27, 2023	8.75	8.75	8.61	8.68
4242	NYSE	BBDC	Tue, Dec 26, 2023	8.74	8.76	8.69	8.69
4241	NYSE	BBDC	Fri, Dec 22, 2023	8.74	8.82	8.71	8.71
4240	NYSE	BBDC	Thu, Dec 21, 2023	8.75	8.77	8.68	8.71
4239	NYSE	BBDC	Wed, Dec 20, 2023	8.84	8.84	8.70	8.71
4238	NYSE	BBDC	Tue, Dec 19, 2023	8.87	8.91	8.82	8.89
4237	NYSE	BBDC	Mon, Dec 18, 2023	8.80	8.84	8.78	8.82
4236	NYSE	BBDC	Fri, Dec 15, 2023	8.86	8.86	8.73	8.79
4235	NYSE	BBDC	Thu, Dec 14, 2023	8.85	8.89	8.78	8.80
4234	NYSE	BBDC	Wed, Dec 13, 2023	8.79	8.84	8.73	8.82
4233	NYSE	BBDC	Tue, Dec 12, 2023	8.73	8.83	8.70	8.80
4232	NYSE	BBDC	Mon, Dec 11, 2023	8.75	8.85	8.71	8.73
4231	NYSE	BBDC	Fri, Dec 8, 2023	8.68	8.73	8.67	8.72
4230	NYSE	BBDC	Thu, Dec 7, 2023	8.60	8.70	8.60	8.66
4229	NYSE	BBDC	Wed, Dec 6, 2023	8.61	8.67	8.60	8.63
4228	NYSE	BBDC	Tue, Dec 5, 2023	8.77	8.87	8.61	8.61
4227	NYSE	BBDC	Mon, Dec 4, 2023	9.06	9.13	9.00	8.77
4226	NYSE	BBDC	Fri, Dec 1, 2023	9.04	9.08	8.97	9.06
4225	NYSE	BBDC	Thu, Nov 30, 2023	9.00	9.05	8.96	9.02
4224	NYSE	BBDC	Wed, Nov 29, 2023	9.00	9.03	8.97	8.98
4223	NYSE	BBDC	Tue, Nov 28, 2023	9.04	9.06	8.92	8.93
4222	NYSE	BBDC	Mon, Nov 27, 2023	9.09	9.10	9.01	9.01
4221	NYSE	BBDC	Fri, Nov 24, 2023	9.00	9.11	8.99	9.07
4220	NYSE	BBDC	Wed, Nov 22, 2023	9.00	9.01	8.95	8.97
4219	NYSE	BBDC	Tue, Nov 21, 2023	8.93	8.99	8.93	8.95
4218	NYSE	BBDC	Mon, Nov 20, 2023	8.94	8.99	8.91	8.95
4217	NYSE	BBDC	Fri, Nov 17, 2023	8.94	8.97	8.86	8.94
4216	NYSE	BBDC	Thu, Nov 16, 2023	8.94	8.99	8.85	8.85
4215	NYSE	BBDC	Wed, Nov 15, 2023	8.97	9.01	8.89	8.92
4214	NYSE	BBDC	Tue, Nov 14, 2023	8.87	8.95	8.78	8.95
4213	NYSE	BBDC	Mon, Nov 13, 2023	8.85	8.86	8.56	8.74
4212	NYSE	BBDC	Fri, Nov 10, 2023	9.39	9.39	8.92	8.94
4211	NYSE	BBDC	Thu, Nov 9, 2023	9.32	9.47	9.29	9.39
4210	NYSE	BBDC	Wed, Nov 8, 2023	9.23	9.30	9.20	9.30
4209	NYSE	BBDC	Tue, Nov 7, 2023	9.23	9.25	9.13	9.24
4208	NYSE	BBDC	Mon, Nov 6, 2023	9.29	9.29	9.15	9.25
4207	NYSE	BBDC	Fri, Nov 3, 2023	9.23	9.32	9.22	9.29
4206	NYSE	BBDC	Thu, Nov 2, 2023	9.05	9.17	9.05	9.17
4205	NYSE	BBDC	Wed, Nov 1, 2023	8.87	9.00	8.87	8.97
4204	NYSE	BBDC	Tue, Oct 31, 2023	8.82	8.95	8.78	8.84
4203	NYSE	BBDC	Mon, Oct 30, 2023	8.72	8.84	8.72	8.79
4202	NYSE	BBDC	Fri, Oct 27, 2023	8.75	8.78	8.60	8.66
4201	NYSE	BBDC	Thu, Oct 26, 2023	8.68	8.81	8.68	8.75
4200	NYSE	BBDC	Wed, Oct 25, 2023	8.80	8.85	8.70	8.73
4199	NYSE	BBDC	Tue, Oct 24, 2023	8.83	8.92	8.81	8.81
4198	NYSE	BBDC	Mon, Oct 23, 2023	8.84	8.89	8.75	8.82
4197	NYSE	BBDC	Fri, Oct 20, 2023	8.89	8.92	8.76	8.84
4196	NYSE	BBDC	Thu, Oct 19, 2023	9.00	9.00	8.87	8.90
4195	NYSE	BBDC	Wed, Oct 18, 2023	9.05	9.10	8.98	8.98
4194	NYSE	BBDC	Tue, Oct 17, 2023	9.13	9.14	8.99	9.07
4193	NYSE	BBDC	Mon, Oct 16, 2023	8.99	9.17	8.99	9.14
4192	NYSE	BBDC	Fri, Oct 13, 2023	9.00	9.05	8.94	8.97
4191	NYSE	BBDC	Thu, Oct 12, 2023	9.06	9.07	8.91	9.00
4190	NYSE	BBDC	Wed, Oct 11, 2023	9.01	9.06	8.98	9.05
4189	NYSE	BBDC	Tue, Oct 10, 2023	9.06	9.08	8.96	8.98
4188	NYSE	BBDC	Mon, Oct 9, 2023	8.95	9.08	8.95	9.01
4187	NYSE	BBDC	Fri, Oct 6, 2023	9.05	9.05	8.92	8.96
4186	NYSE	BBDC	Thu, Oct 5, 2023	8.92	9.07	8.91	9.04
4185	NYSE	BBDC	Wed, Oct 4, 2023	8.64	8.94	8.64	8.94
4184	NYSE	BBDC	Tue, Oct 3, 2023	8.70	8.74	8.55	8.62
4183	NYSE	BBDC	Mon, Oct 2, 2023	8.99	8.99	8.74	8.76
4182	NYSE	BBDC	Fri, Sep 29, 2023	8.99	9.02	8.91	8.91
4181	NYSE	BBDC	Thu, Sep 28, 2023	8.79	8.96	8.79	8.91
4180	NYSE	BBDC	Wed, Sep 27, 2023	8.71	8.79	8.71	8.76
4179	NYSE	BBDC	Tue, Sep 26, 2023	8.70	8.76	8.66	8.68
4178	NYSE	BBDC	Mon, Sep 25, 2023	8.80	8.81	8.71	8.74
4177	NYSE	BBDC	Fri, Sep 22, 2023	8.78	8.85	8.75	8.80
4176	NYSE	BBDC	Thu, Sep 21, 2023	8.83	8.83	8.72	8.73
4175	NYSE	BBDC	Wed, Sep 20, 2023	8.95	9.00	8.90	8.91
4174	NYSE	BBDC	Tue, Sep 19, 2023	8.93	8.97	8.91	8.95
4173	NYSE	BBDC	Mon, Sep 18, 2023	8.93	8.96	8.88	8.93
4172	NYSE	BBDC	Fri, Sep 15, 2023	8.94	8.96	8.90	8.90
4171	NYSE	BBDC	Thu, Sep 14, 2023	8.96	9.04	8.94	8.94
4170	NYSE	BBDC	Wed, Sep 13, 2023	8.98	8.99	8.88	8.90
4169	NYSE	BBDC	Tue, Sep 12, 2023	8.97	9.00	8.92	8.94
4168	NYSE	BBDC	Mon, Sep 11, 2023	8.90	9.00	8.88	8.97
4167	NYSE	BBDC	Fri, Sep 8, 2023	8.79	8.91	8.76	8.90
4166	NYSE	BBDC	Thu, Sep 7, 2023	8.75	8.80	8.72	8.78
4165	NYSE	BBDC	Wed, Sep 6, 2023	8.87	8.91	8.77	8.79
4164	NYSE	BBDC	Tue, Sep 5, 2023	9.06	9.06	8.87	8.89
4163	NYSE	BBDC	Fri, Sep 1, 2023	9.35	9.37	9.30	9.08
4162	NYSE	BBDC	Thu, Aug 31, 2023	9.35	9.35	9.28	9.28
4161	NYSE	BBDC	Wed, Aug 30, 2023	9.33	9.35	9.26	9.29
4160	NYSE	BBDC	Tue, Aug 29, 2023	9.30	9.31	9.25	9.28
4159	NYSE	BBDC	Mon, Aug 28, 2023	9.23	9.26	9.19	9.22
4158	NYSE	BBDC	Fri, Aug 25, 2023	9.15	9.24	9.11	9.16
4157	NYSE	BBDC	Thu, Aug 24, 2023	9.11	9.20	9.11	9.11
4156	NYSE	BBDC	Wed, Aug 23, 2023	9.11	9.22	9.10	9.11
4155	NYSE	BBDC	Tue, Aug 22, 2023	9.14	9.18	9.05	9.05
4154	NYSE	BBDC	Mon, Aug 21, 2023	9.18	9.23	9.11	9.12
4153	NYSE	BBDC	Fri, Aug 18, 2023	9.09	9.23	9.08	9.15
4152	NYSE	BBDC	Thu, Aug 17, 2023	9.21	9.26	9.11	9.12
4151	NYSE	BBDC	Wed, Aug 16, 2023	9.03	9.26	9.03	9.24
4150	NYSE	BBDC	Tue, Aug 15, 2023	9.00	9.08	8.97	9.03
4149	NYSE	BBDC	Mon, Aug 14, 2023	9.14	9.24	9.05	9.07
4148	NYSE	BBDC	Fri, Aug 11, 2023	9.02	9.14	8.98	9.13
4147	NYSE	BBDC	Thu, Aug 10, 2023	8.73	9.08	8.61	8.96
4146	NYSE	BBDC	Wed, Aug 9, 2023	8.51	8.58	8.47	8.55
4145	NYSE	BBDC	Tue, Aug 8, 2023	8.40	8.48	8.27	8.47
4144	NYSE	BBDC	Mon, Aug 7, 2023	8.43	8.53	8.41	8.48
4143	NYSE	BBDC	Fri, Aug 4, 2023	8.36	8.47	8.32	8.43
4142	NYSE	BBDC	Thu, Aug 3, 2023	8.33	8.36	8.28	8.34
4141	NYSE	BBDC	Wed, Aug 2, 2023	8.30	8.36	8.25	8.34
4140	NYSE	BBDC	Tue, Aug 1, 2023	8.36	8.39	8.31	8.33
4139	NYSE	BBDC	Mon, Jul 31, 2023	8.36	8.37	8.31	8.35
4138	NYSE	BBDC	Fri, Jul 28, 2023	8.29	8.34	8.26	8.32
4137	NYSE	BBDC	Thu, Jul 27, 2023	8.23	8.32	8.23	8.27
4136	NYSE	BBDC	Wed, Jul 26, 2023	8.11	8.22	8.11	8.20
4135	NYSE	BBDC	Tue, Jul 25, 2023	8.15	8.20	8.08	8.08
4134	NYSE	BBDC	Mon, Jul 24, 2023	8.06	8.15	8.05	8.11
4133	NYSE	BBDC	Fri, Jul 21, 2023	8.03	8.07	7.97	8.05
4132	NYSE	BBDC	Thu, Jul 20, 2023	8.02	8.08	7.94	7.95
4131	NYSE	BBDC	Wed, Jul 19, 2023	8.03	8.09	8.00	8.01
4130	NYSE	BBDC	Tue, Jul 18, 2023	7.94	8.04	7.92	8.01
4129	NYSE	BBDC	Mon, Jul 17, 2023	7.90	7.94	7.87	7.92
4128	NYSE	BBDC	Fri, Jul 14, 2023	7.87	7.93	7.82	7.90
4127	NYSE	BBDC	Thu, Jul 13, 2023	7.80	7.88	7.80	7.87
4126	NYSE	BBDC	Wed, Jul 12, 2023	7.78	7.82	7.71	7.80
4125	NYSE	BBDC	Tue, Jul 11, 2023	7.72	7.77	7.69	7.70
4124	NYSE	BBDC	Mon, Jul 10, 2023	7.79	7.81	7.67	7.69
4123	NYSE	BBDC	Fri, Jul 7, 2023	7.63	7.76	7.63	7.72
4122	NYSE	BBDC	Thu, Jul 6, 2023	7.73	7.75	7.60	7.65
4121	NYSE	BBDC	Wed, Jul 5, 2023	7.85	7.89	7.81	7.81
4120	NYSE	BBDC	Mon, Jul 3, 2023	7.85	7.90	7.83	7.88
4119	NYSE	BBDC	Fri, Jun 30, 2023	7.89	7.93	7.82	7.84
4118	NYSE	BBDC	Thu, Jun 29, 2023	7.84	7.90	7.84	7.87
4117	NYSE	BBDC	Wed, Jun 28, 2023	7.81	7.88	7.77	7.84
4116	NYSE	BBDC	Tue, Jun 27, 2023	7.73	7.84	7.71	7.80
4115	NYSE	BBDC	Mon, Jun 26, 2023	7.60	7.74	7.60	7.71
4114	NYSE	BBDC	Fri, Jun 23, 2023	7.61	7.66	7.58	7.62
4113	NYSE	BBDC	Thu, Jun 22, 2023	7.73	7.75	7.69	7.71
4112	NYSE	BBDC	Wed, Jun 21, 2023	7.74	7.80	7.70	7.76
4111	NYSE	BBDC	Tue, Jun 20, 2023	7.73	7.83	7.73	7.75
4110	NYSE	BBDC	Fri, Jun 16, 2023	8.01	8.05	7.72	7.73
4109	NYSE	BBDC	Thu, Jun 15, 2023	7.89	8.03	7.86	8.01
4108	NYSE	BBDC	Wed, Jun 14, 2023	7.97	7.97	7.86	7.87
4107	NYSE	BBDC	Tue, Jun 13, 2023	7.93	7.95	7.87	7.90
4106	NYSE	BBDC	Mon, Jun 12, 2023	7.80	7.97	7.80	7.89
4105	NYSE	BBDC	Fri, Jun 9, 2023	7.78	7.83	7.78	7.81
4104	NYSE	BBDC	Thu, Jun 8, 2023	7.72	7.80	7.72	7.77
4103	NYSE	BBDC	Wed, Jun 7, 2023	7.68	7.76	7.65	7.72
4102	NYSE	BBDC	Tue, Jun 6, 2023	7.69	7.73	7.61	7.66
4101	NYSE	BBDC	Mon, Jun 5, 2023	8.04	8.03	7.93	7.71
4100	NYSE	BBDC	Fri, Jun 2, 2023	7.98	7.98	7.82	7.96
4099	NYSE	BBDC	Thu, Jun 1, 2023	7.97	7.97	7.89	7.92
4098	NYSE	BBDC	Wed, May 31, 2023	7.94	7.98	7.91	7.94
4097	NYSE	BBDC	Tue, May 30, 2023	7.95	8.01	7.90	7.95
4096	NYSE	BBDC	Fri, May 26, 2023	7.86	7.97	7.86	7.91
4095	NYSE	BBDC	Thu, May 25, 2023	7.80	7.93	7.80	7.84
4094	NYSE	BBDC	Wed, May 24, 2023	7.81	7.87	7.80	7.85
4093	NYSE	BBDC	Tue, May 23, 2023	7.91	7.96	7.86	7.88
4092	NYSE	BBDC	Mon, May 22, 2023	7.90	7.94	7.84	7.89
4091	NYSE	BBDC	Fri, May 19, 2023	7.85	7.89	7.83	7.85
4090	NYSE	BBDC	Thu, May 18, 2023	7.69	7.82	7.67	7.80
4089	NYSE	BBDC	Wed, May 17, 2023	7.58	7.64	7.55	7.61
4088	NYSE	BBDC	Tue, May 16, 2023	7.50	7.60	7.50	7.54
4087	NYSE	BBDC	Mon, May 15, 2023	7.40	7.52	7.40	7.46
4086	NYSE	BBDC	Fri, May 12, 2023	7.40	7.42	7.33	7.35
4085	NYSE	BBDC	Thu, May 11, 2023	7.19	7.39	7.19	7.37
4084	NYSE	BBDC	Wed, May 10, 2023	7.23	7.25	7.17	7.24
4083	NYSE	BBDC	Tue, May 9, 2023	7.17	7.25	7.15	7.19
4082	NYSE	BBDC	Mon, May 8, 2023	7.23	7.31	7.19	7.23
4081	NYSE	BBDC	Fri, May 5, 2023	7.29	7.40	6.96	7.25
4080	NYSE	BBDC	Thu, May 4, 2023	7.36	7.40	7.25	7.30
4079	NYSE	BBDC	Wed, May 3, 2023	7.47	7.55	7.42	7.43
4078	NYSE	BBDC	Tue, May 2, 2023	7.55	7.60	7.37	7.46
4077	NYSE	BBDC	Mon, May 1, 2023	7.63	7.69	7.56	7.59
4076	NYSE	BBDC	Fri, Apr 28, 2023	7.50	7.66	7.50	7.62
4075	NYSE	BBDC	Thu, Apr 27, 2023	7.43	7.58	7.43	7.54
4074	NYSE	BBDC	Wed, Apr 26, 2023	7.53	7.57	7.41	7.43
4073	NYSE	BBDC	Tue, Apr 25, 2023	7.55	7.59	7.45	7.47
4072	NYSE	BBDC	Mon, Apr 24, 2023	7.55	7.64	7.54	7.58
4071	NYSE	BBDC	Fri, Apr 21, 2023	7.56	7.58	7.51	7.54
4070	NYSE	BBDC	Thu, Apr 20, 2023	7.61	7.65	7.50	7.52
4069	NYSE	BBDC	Wed, Apr 19, 2023	7.54	7.69	7.54	7.67
4068	NYSE	BBDC	Tue, Apr 18, 2023	7.71	7.71	7.54	7.59
4067	NYSE	BBDC	Mon, Apr 17, 2023	7.62	7.77	7.61	7.76
4066	NYSE	BBDC	Fri, Apr 14, 2023	7.69	7.79	7.55	7.60
4065	NYSE	BBDC	Thu, Apr 13, 2023	7.50	7.65	7.47	7.64
4064	NYSE	BBDC	Wed, Apr 12, 2023	7.61	7.64	7.46	7.48
4063	NYSE	BBDC	Tue, Apr 11, 2023	7.64	7.68	7.58	7.59
4062	NYSE	BBDC	Mon, Apr 10, 2023	7.67	7.73	7.48	7.60
4061	NYSE	BBDC	Thu, Apr 6, 2023	7.64	7.72	7.61	7.69
4060	NYSE	BBDC	Wed, Apr 5, 2023	7.76	7.76	7.62	7.62
4059	NYSE	BBDC	Tue, Apr 4, 2023	7.94	7.94	7.77	7.80
4058	NYSE	BBDC	Mon, Apr 3, 2023	7.94	7.99	7.86	7.91
4057	NYSE	BBDC	Fri, Mar 31, 2023	7.86	7.96	7.86	7.94
4056	NYSE	BBDC	Thu, Mar 30, 2023	7.82	7.89	7.79	7.82
4055	NYSE	BBDC	Wed, Mar 29, 2023	7.77	7.81	7.70	7.76
4054	NYSE	BBDC	Tue, Mar 28, 2023	7.81	7.85	7.69	7.70
4053	NYSE	BBDC	Mon, Mar 27, 2023	7.84	7.85	7.76	7.79
4052	NYSE	BBDC	Fri, Mar 24, 2023	7.61	7.78	7.55	7.76
4051	NYSE	BBDC	Thu, Mar 23, 2023	7.71	7.77	7.61	7.67
4050	NYSE	BBDC	Wed, Mar 22, 2023	7.74	7.82	7.67	7.68
4049	NYSE	BBDC	Tue, Mar 21, 2023	7.60	7.75	7.60	7.74
4048	NYSE	BBDC	Mon, Mar 20, 2023	7.56	7.69	7.51	7.56
4047	NYSE	BBDC	Fri, Mar 17, 2023	7.65	7.71	7.47	7.47
4046	NYSE	BBDC	Thu, Mar 16, 2023	7.66	7.76	7.51	7.69
4045	NYSE	BBDC	Wed, Mar 15, 2023	7.60	7.71	7.52	7.71
4044	NYSE	BBDC	Tue, Mar 14, 2023	7.85	7.95	7.67	7.70
4043	NYSE	BBDC	Mon, Mar 13, 2023	7.65	7.71	7.46	7.61
4042	NYSE	BBDC	Fri, Mar 10, 2023	7.96	8.02	7.65	7.72
4041	NYSE	BBDC	Thu, Mar 9, 2023	8.25	8.27	7.99	7.99
4040	NYSE	BBDC	Wed, Mar 8, 2023	8.22	8.33	8.21	8.28
4039	NYSE	BBDC	Tue, Mar 7, 2023	8.44	8.48	8.20	8.22
4038	NYSE	BBDC	Mon, Mar 6, 2023	8.66	8.78	8.64	8.46
4037	NYSE	BBDC	Fri, Mar 3, 2023	8.55	8.65	8.50	8.61
4036	NYSE	BBDC	Thu, Mar 2, 2023	8.55	8.55	8.43	8.50
4035	NYSE	BBDC	Wed, Mar 1, 2023	8.67	8.70	8.55	8.58
4034	NYSE	BBDC	Tue, Feb 28, 2023	8.70	8.71	8.59	8.67
4033	NYSE	BBDC	Mon, Feb 27, 2023	8.66	8.87	8.65	8.65
4032	NYSE	BBDC	Fri, Feb 24, 2023	8.82	9.02	8.60	8.64
4031	NYSE	BBDC	Thu, Feb 23, 2023	8.65	8.71	8.61	8.66
4030	NYSE	BBDC	Wed, Feb 22, 2023	8.58	8.67	8.58	8.61
4029	NYSE	BBDC	Tue, Feb 21, 2023	8.69	8.70	8.52	8.54
4028	NYSE	BBDC	Fri, Feb 17, 2023	8.63	8.75	8.63	8.73
4027	NYSE	BBDC	Thu, Feb 16, 2023	8.61	8.75	8.55	8.66
4026	NYSE	BBDC	Wed, Feb 15, 2023	8.61	8.70	8.52	8.68
4025	NYSE	BBDC	Tue, Feb 14, 2023	8.64	8.69	8.61	8.67
4024	NYSE	BBDC	Mon, Feb 13, 2023	8.62	8.67	8.60	8.65
4023	NYSE	BBDC	Fri, Feb 10, 2023	8.56	8.65	8.45	8.65
4022	NYSE	BBDC	Thu, Feb 9, 2023	8.86	8.87	8.53	8.59
4021	NYSE	BBDC	Wed, Feb 8, 2023	8.68	8.80	8.68	8.79
4020	NYSE	BBDC	Tue, Feb 7, 2023	8.79	8.86	8.68	8.73
4019	NYSE	BBDC	Mon, Feb 6, 2023	8.82	8.85	8.71	8.76
4018	NYSE	BBDC	Fri, Feb 3, 2023	8.80	8.91	8.79	8.89
4017	NYSE	BBDC	Thu, Feb 2, 2023	8.85	8.91	8.78	8.84
4016	NYSE	BBDC	Wed, Feb 1, 2023	8.69	8.82	8.66	8.76
4015	NYSE	BBDC	Tue, Jan 31, 2023	8.65	8.76	8.65	8.76
4014	NYSE	BBDC	Mon, Jan 30, 2023	8.70	8.81	8.64	8.65
4013	NYSE	BBDC	Fri, Jan 27, 2023	8.58	8.78	8.58	8.78
4012	NYSE	BBDC	Thu, Jan 26, 2023	8.61	8.63	8.52	8.60
4011	NYSE	BBDC	Wed, Jan 25, 2023	8.63	8.66	8.52	8.54
4010	NYSE	BBDC	Tue, Jan 24, 2023	8.69	8.73	8.64	8.65
4009	NYSE	BBDC	Mon, Jan 23, 2023	8.67	8.72	8.65	8.68
4008	NYSE	BBDC	Fri, Jan 20, 2023	8.69	8.71	8.64	8.67
4007	NYSE	BBDC	Thu, Jan 19, 2023	8.77	8.83	8.68	8.69
4006	NYSE	BBDC	Wed, Jan 18, 2023	8.92	8.98	8.83	8.83
4005	NYSE	BBDC	Tue, Jan 17, 2023	8.87	8.95	8.87	8.89
4004	NYSE	BBDC	Fri, Jan 13, 2023	8.90	8.94	8.86	8.86
4003	NYSE	BBDC	Thu, Jan 12, 2023	8.85	9.00	8.82	8.95
4002	NYSE	BBDC	Wed, Jan 11, 2023	8.66	8.81	8.62	8.80
4001	NYSE	BBDC	Tue, Jan 10, 2023	8.61	8.66	8.53	8.60
4000	NYSE	BBDC	Mon, Jan 9, 2023	8.54	8.65	8.51	8.55
3999	NYSE	BBDC	Fri, Jan 6, 2023	8.40	8.46	8.34	8.40
3998	NYSE	BBDC	Thu, Jan 5, 2023	8.47	8.47	8.31	8.37
3997	NYSE	BBDC	Wed, Jan 4, 2023	8.30	8.52	8.27	8.47
3996	NYSE	BBDC	Tue, Jan 3, 2023	8.21	8.27	8.15	8.22
3995	NYSE	BBDC	Fri, Dec 30, 2022	8.16	8.29	8.13	8.15
3994	NYSE	BBDC	Thu, Dec 29, 2022	8.11	8.26	8.08	8.23
3993	NYSE	BBDC	Wed, Dec 28, 2022	8.20	8.27	8.10	8.10
3992	NYSE	BBDC	Tue, Dec 27, 2022	8.29	8.37	8.19	8.27
3991	NYSE	BBDC	Fri, Dec 23, 2022	8.21	8.27	8.15	8.25
3990	NYSE	BBDC	Thu, Dec 22, 2022	8.12	8.22	8.02	8.20
3989	NYSE	BBDC	Wed, Dec 21, 2022	8.20	8.28	8.10	8.12
3988	NYSE	BBDC	Tue, Dec 20, 2022	8.12	8.23	8.09	8.14
3987	NYSE	BBDC	Mon, Dec 19, 2022	8.20	8.27	8.12	8.15
3986	NYSE	BBDC	Fri, Dec 16, 2022	8.37	8.45	8.11	8.22
3985	NYSE	BBDC	Thu, Dec 15, 2022	8.51	8.55	8.44	8.49
3984	NYSE	BBDC	Wed, Dec 14, 2022	8.74	8.77	8.55	8.61
3983	NYSE	BBDC	Tue, Dec 13, 2022	8.80	8.87	8.68	8.71
3982	NYSE	BBDC	Mon, Dec 12, 2022	8.62	8.69	8.60	8.65
3981	NYSE	BBDC	Fri, Dec 9, 2022	8.59	8.70	8.56	8.62
3980	NYSE	BBDC	Thu, Dec 8, 2022	8.59	8.70	8.57	8.61
3979	NYSE	BBDC	Wed, Dec 7, 2022	8.61	8.72	8.58	8.59
3978	NYSE	BBDC	Tue, Dec 6, 2022	8.78	8.82	8.56	8.64
3977	NYSE	BBDC	Mon, Dec 5, 2022	9.20	9.20	9.00	8.80
3976	NYSE	BBDC	Fri, Dec 2, 2022	9.15	9.23	9.05	9.18
3975	NYSE	BBDC	Thu, Dec 1, 2022	9.19	9.28	9.19	9.21
3974	NYSE	BBDC	Wed, Nov 30, 2022	9.08	9.20	8.98	9.19
3973	NYSE	BBDC	Tue, Nov 29, 2022	9.10	9.19	9.07	9.14
3972	NYSE	BBDC	Mon, Nov 28, 2022	9.13	9.25	9.04	9.07
3971	NYSE	BBDC	Fri, Nov 25, 2022	9.12	9.23	9.11	9.20
3970	NYSE	BBDC	Wed, Nov 23, 2022	9.20	9.28	9.10	9.12
3969	NYSE	BBDC	Tue, Nov 22, 2022	9.17	9.28	9.14	9.26
3968	NYSE	BBDC	Mon, Nov 21, 2022	8.96	9.09	8.95	9.08
3967	NYSE	BBDC	Fri, Nov 18, 2022	9.05	9.08	8.98	8.99
3966	NYSE	BBDC	Thu, Nov 17, 2022	8.89	9.03	8.89	9.02
3965	NYSE	BBDC	Wed, Nov 16, 2022	9.05	9.13	8.99	9.00
3964	NYSE	BBDC	Tue, Nov 15, 2022	8.88	9.20	8.86	9.00
3963	NYSE	BBDC	Mon, Nov 14, 2022	8.89	9.01	8.73	8.75
3962	NYSE	BBDC	Fri, Nov 11, 2022	9.07	9.24	9.02	9.16
3961	NYSE	BBDC	Thu, Nov 10, 2022	9.04	9.23	9.03	9.10
3960	NYSE	BBDC	Wed, Nov 9, 2022	8.94	9.15	8.90	8.90
3959	NYSE	BBDC	Tue, Nov 8, 2022	9.20	9.20	8.99	9.01
3958	NYSE	BBDC	Mon, Nov 7, 2022	9.00	9.18	9.00	9.13
3957	NYSE	BBDC	Fri, Nov 4, 2022	8.88	9.11	8.86	8.96
3956	NYSE	BBDC	Thu, Nov 3, 2022	8.82	8.88	8.74	8.78
3955	NYSE	BBDC	Wed, Nov 2, 2022	8.85	9.04	8.76	8.91
3954	NYSE	BBDC	Tue, Nov 1, 2022	9.01	9.01	8.83	8.87
3953	NYSE	BBDC	Mon, Oct 31, 2022	8.94	9.02	8.87	8.91
3952	NYSE	BBDC	Fri, Oct 28, 2022	8.84	9.02	8.79	8.99
3951	NYSE	BBDC	Thu, Oct 27, 2022	8.79	8.94	8.78	8.82
3950	NYSE	BBDC	Wed, Oct 26, 2022	8.78	8.91	8.75	8.77
3949	NYSE	BBDC	Tue, Oct 25, 2022	8.50	8.85	8.47	8.81
3948	NYSE	BBDC	Mon, Oct 24, 2022	8.27	8.53	8.27	8.43
3947	NYSE	BBDC	Fri, Oct 21, 2022	8.36	8.37	8.21	8.33
3946	NYSE	BBDC	Thu, Oct 20, 2022	8.35	8.51	8.34	8.34
3945	NYSE	BBDC	Wed, Oct 19, 2022	8.41	8.50	8.37	8.40
3944	NYSE	BBDC	Tue, Oct 18, 2022	8.52	8.65	8.40	8.44
3943	NYSE	BBDC	Mon, Oct 17, 2022	8.40	8.54	8.34	8.40
3942	NYSE	BBDC	Fri, Oct 14, 2022	8.26	8.47	8.25	8.27
3941	NYSE	BBDC	Thu, Oct 13, 2022	8.01	8.28	7.89	8.22
3940	NYSE	BBDC	Wed, Oct 12, 2022	8.10	8.14	7.99	8.08
3939	NYSE	BBDC	Tue, Oct 11, 2022	8.06	8.15	7.97	8.08
3938	NYSE	BBDC	Mon, Oct 10, 2022	8.19	8.24	8.05	8.06
3937	NYSE	BBDC	Fri, Oct 7, 2022	8.36	8.38	8.16	8.19
3936	NYSE	BBDC	Thu, Oct 6, 2022	8.48	8.59	8.40	8.41
3935	NYSE	BBDC	Wed, Oct 5, 2022	8.63	8.63	8.38	8.52
3934	NYSE	BBDC	Tue, Oct 4, 2022	8.42	8.74	8.40	8.74
3933	NYSE	BBDC	Mon, Oct 3, 2022	8.34	8.36	8.04	8.31
3932	NYSE	BBDC	Fri, Sep 30, 2022	8.32	8.44	8.23	8.27
3931	NYSE	BBDC	Thu, Sep 29, 2022	8.58	8.58	8.25	8.32
3930	NYSE	BBDC	Wed, Sep 28, 2022	8.53	8.71	8.53	8.67
3929	NYSE	BBDC	Tue, Sep 27, 2022	8.51	8.76	8.48	8.54
3928	NYSE	BBDC	Mon, Sep 26, 2022	8.72	8.77	8.40	8.42
3927	NYSE	BBDC	Fri, Sep 23, 2022	9.10	9.10	8.74	8.80
3926	NYSE	BBDC	Thu, Sep 22, 2022	9.39	9.40	9.12	9.12
3925	NYSE	BBDC	Wed, Sep 21, 2022	9.44	9.50	9.35	9.35
3924	NYSE	BBDC	Tue, Sep 20, 2022	9.47	9.51	9.37	9.43
3923	NYSE	BBDC	Mon, Sep 19, 2022	9.50	9.62	9.50	9.54
3922	NYSE	BBDC	Fri, Sep 16, 2022	9.64	9.68	9.55	9.63
3921	NYSE	BBDC	Thu, Sep 15, 2022	9.65	9.77	9.65	9.70
3920	NYSE	BBDC	Wed, Sep 14, 2022	9.69	9.78	9.58	9.66
3919	NYSE	BBDC	Tue, Sep 13, 2022	9.61	9.75	9.60	9.60
3918	NYSE	BBDC	Mon, Sep 12, 2022	9.77	9.78	9.62	9.72
3917	NYSE	BBDC	Fri, Sep 9, 2022	9.63	9.74	9.63	9.72
3916	NYSE	BBDC	Thu, Sep 8, 2022	9.51	9.65	9.46	9.62
3915	NYSE	BBDC	Wed, Sep 7, 2022	9.48	9.55	9.41	9.52
3914	NYSE	BBDC	Tue, Sep 6, 2022	9.57	9.60	9.31	9.47
3913	NYSE	BBDC	Fri, Sep 2, 2022	9.84	9.92	9.79	9.58
3912	NYSE	BBDC	Thu, Sep 1, 2022	9.94	10.01	9.72	9.76
3911	NYSE	BBDC	Wed, Aug 31, 2022	9.99	10.04	9.93	9.97
3910	NYSE	BBDC	Tue, Aug 30, 2022	10.06	10.09	9.95	9.99
3909	NYSE	BBDC	Mon, Aug 29, 2022	10.07	10.10	10.02	10.02
3908	NYSE	BBDC	Fri, Aug 26, 2022	10.15	10.22	10.06	10.08
3907	NYSE	BBDC	Thu, Aug 25, 2022	10.25	10.25	10.17	10.21
3906	NYSE	BBDC	Wed, Aug 24, 2022	10.13	10.21	10.08	10.20
3905	NYSE	BBDC	Tue, Aug 23, 2022	10.09	10.18	10.06	10.09
3904	NYSE	BBDC	Mon, Aug 22, 2022	10.11	10.11	10.02	10.03
3903	NYSE	BBDC	Fri, Aug 19, 2022	10.25	10.26	10.15	10.16
3902	NYSE	BBDC	Thu, Aug 18, 2022	10.18	10.28	10.17	10.25
3901	NYSE	BBDC	Wed, Aug 17, 2022	10.18	10.31	10.18	10.21
3900	NYSE	BBDC	Tue, Aug 16, 2022	10.28	10.42	10.27	10.41
3899	NYSE	BBDC	Mon, Aug 15, 2022	10.40	10.46	10.29	10.34
3898	NYSE	BBDC	Fri, Aug 12, 2022	10.35	10.47	10.28	10.40
3897	NYSE	BBDC	Thu, Aug 11, 2022	10.11	10.34	10.11	10.29
3896	NYSE	BBDC	Wed, Aug 10, 2022	10.09	10.39	10.05	10.34
3895	NYSE	BBDC	Tue, Aug 9, 2022	10.15	10.15	10.03	10.04
3894	NYSE	BBDC	Mon, Aug 8, 2022	9.99	10.24	9.99	10.13
3893	NYSE	BBDC	Fri, Aug 5, 2022	9.90	10.00	9.89	9.94
3892	NYSE	BBDC	Thu, Aug 4, 2022	9.92	9.95	9.86	9.91
3891	NYSE	BBDC	Wed, Aug 3, 2022	9.81	9.92	9.75	9.90
3890	NYSE	BBDC	Tue, Aug 2, 2022	9.89	9.90	9.76	9.79
3889	NYSE	BBDC	Mon, Aug 1, 2022	9.83	9.94	9.79	9.88
3888	NYSE	BBDC	Fri, Jul 29, 2022	9.78	9.94	9.75	9.84
3887	NYSE	BBDC	Thu, Jul 28, 2022	9.66	9.81	9.66	9.78
3886	NYSE	BBDC	Wed, Jul 27, 2022	9.67	9.72	9.58	9.67
3885	NYSE	BBDC	Tue, Jul 26, 2022	9.51	9.62	9.51	9.58
3884	NYSE	BBDC	Mon, Jul 25, 2022	9.63	9.63	9.51	9.53
3883	NYSE	BBDC	Fri, Jul 22, 2022	9.64	9.69	9.60	9.63
3882	NYSE	BBDC	Thu, Jul 21, 2022	9.68	9.75	9.58	9.63
3881	NYSE	BBDC	Wed, Jul 20, 2022	9.60	9.76	9.58	9.69
3880	NYSE	BBDC	Tue, Jul 19, 2022	9.59	9.65	9.54	9.61
3879	NYSE	BBDC	Mon, Jul 18, 2022	9.59	9.60	9.46	9.50
3878	NYSE	BBDC	Fri, Jul 15, 2022	9.35	9.48	9.31	9.44
3877	NYSE	BBDC	Thu, Jul 14, 2022	9.32	9.43	9.26	9.34
3876	NYSE	BBDC	Wed, Jul 13, 2022	9.40	9.48	9.37	9.40
3875	NYSE	BBDC	Tue, Jul 12, 2022	9.44	9.54	9.44	9.46
3874	NYSE	BBDC	Mon, Jul 11, 2022	9.49	9.52	9.41	9.41
3873	NYSE	BBDC	Fri, Jul 8, 2022	9.50	9.53	9.44	9.50
3872	NYSE	BBDC	Thu, Jul 7, 2022	9.42	9.54	9.42	9.52
3871	NYSE	BBDC	Wed, Jul 6, 2022	9.50	9.53	9.35	9.42
3870	NYSE	BBDC	Tue, Jul 5, 2022	9.41	9.52	9.31	9.51
3869	NYSE	BBDC	Fri, Jul 1, 2022	9.28	9.53	9.26	9.51
3868	NYSE	BBDC	Thu, Jun 30, 2022	9.27	9.41	9.27	9.31
3867	NYSE	BBDC	Wed, Jun 29, 2022	9.43	9.47	9.33	9.38
3866	NYSE	BBDC	Tue, Jun 28, 2022	9.53	9.62	9.43	9.47
3865	NYSE	BBDC	Mon, Jun 27, 2022	9.35	9.56	9.33	9.50
3864	NYSE	BBDC	Fri, Jun 24, 2022	9.30	9.41	9.27	9.37
3863	NYSE	BBDC	Thu, Jun 23, 2022	9.35	9.36	9.18	9.24
3862	NYSE	BBDC	Wed, Jun 22, 2022	9.30	9.40	9.27	9.32
3861	NYSE	BBDC	Tue, Jun 21, 2022	9.39	9.50	9.32	9.36
3860	NYSE	BBDC	Fri, Jun 17, 2022	9.25	9.45	9.23	9.30
3859	NYSE	BBDC	Thu, Jun 16, 2022	9.49	9.55	9.24	9.28
3858	NYSE	BBDC	Wed, Jun 15, 2022	9.67	9.74	9.51	9.58
3857	NYSE	BBDC	Tue, Jun 14, 2022	9.73	9.73	9.53	9.54
3856	NYSE	BBDC	Mon, Jun 13, 2022	9.87	9.91	9.65	9.68
3855	NYSE	BBDC	Fri, Jun 10, 2022	9.92	10.09	9.89	10.07
3854	NYSE	BBDC	Thu, Jun 9, 2022	10.04	10.17	9.95	10.03
3853	NYSE	BBDC	Wed, Jun 8, 2022	10.15	10.15	9.98	10.02
3852	NYSE	BBDC	Tue, Jun 7, 2022	10.15	10.17	10.08	10.14
3851	NYSE	BBDC	Mon, Jun 6, 2022	10.45	10.49	10.36	10.19
3850	NYSE	BBDC	Fri, Jun 3, 2022	10.45	10.48	10.33	10.39
3849	NYSE	BBDC	Thu, Jun 2, 2022	10.47	10.50	10.35	10.47
3848	NYSE	BBDC	Wed, Jun 1, 2022	10.36	10.48	10.30	10.43
3847	NYSE	BBDC	Tue, May 31, 2022	10.45	10.47	10.34	10.36
3846	NYSE	BBDC	Fri, May 27, 2022	10.37	10.52	10.37	10.45
3845	NYSE	BBDC	Thu, May 26, 2022	10.36	10.48	10.32	10.37
3844	NYSE	BBDC	Wed, May 25, 2022	10.17	10.39	10.14	10.28
3843	NYSE	BBDC	Tue, May 24, 2022	10.14	10.23	9.99	10.16
3842	NYSE	BBDC	Mon, May 23, 2022	10.17	10.24	10.10	10.19
3841	NYSE	BBDC	Fri, May 20, 2022	10.12	10.16	9.92	10.11
3840	NYSE	BBDC	Thu, May 19, 2022	10.10	10.36	10.05	10.10
3839	NYSE	BBDC	Wed, May 18, 2022	10.36	10.49	10.13	10.17
3838	NYSE	BBDC	Tue, May 17, 2022	10.47	10.48	10.36	10.42
3837	NYSE	BBDC	Mon, May 16, 2022	10.20	10.34	10.16	10.29
3836	NYSE	BBDC	Fri, May 13, 2022	10.10	10.25	10.07	10.16
3835	NYSE	BBDC	Thu, May 12, 2022	10.28	10.36	10.01	10.09
3834	NYSE	BBDC	Wed, May 11, 2022	10.32	10.45	10.22	10.28
3833	NYSE	BBDC	Tue, May 10, 2022	10.34	10.55	10.23	10.32
3832	NYSE	BBDC	Mon, May 9, 2022	10.37	10.40	10.07	10.20
3831	NYSE	BBDC	Fri, May 6, 2022	10.15	10.44	9.96	10.43
3830	NYSE	BBDC	Thu, May 5, 2022	10.18	10.23	9.88	10.04
3829	NYSE	BBDC	Wed, May 4, 2022	10.07	10.30	9.98	10.28
3828	NYSE	BBDC	Tue, May 3, 2022	9.95	10.17	9.95	10.10
3827	NYSE	BBDC	Mon, May 2, 2022	10.15	10.19	9.87	9.96
3826	NYSE	BBDC	Fri, Apr 29, 2022	10.29	10.38	10.17	10.18
3825	NYSE	BBDC	Thu, Apr 28, 2022	10.25	10.38	10.17	10.37
3824	NYSE	BBDC	Wed, Apr 27, 2022	10.25	10.37	10.24	10.25
3823	NYSE	BBDC	Tue, Apr 26, 2022	10.46	10.51	10.24	10.24
3822	NYSE	BBDC	Mon, Apr 25, 2022	10.47	10.55	10.33	10.54
3821	NYSE	BBDC	Fri, Apr 22, 2022	10.80	10.81	10.48	10.54
3820	NYSE	BBDC	Thu, Apr 21, 2022	10.98	11.00	10.80	10.80
3819	NYSE	BBDC	Wed, Apr 20, 2022	10.95	10.99	10.85	10.90
3818	NYSE	BBDC	Tue, Apr 19, 2022	10.76	10.92	10.70	10.86
3817	NYSE	BBDC	Mon, Apr 18, 2022	10.55	10.77	10.53	10.71
3816	NYSE	BBDC	Thu, Apr 14, 2022	10.61	10.72	10.57	10.58
3815	NYSE	BBDC	Wed, Apr 13, 2022	10.53	10.66	10.52	10.62
3814	NYSE	BBDC	Tue, Apr 12, 2022	10.51	10.67	10.46	10.58
3813	NYSE	BBDC	Mon, Apr 11, 2022	10.52	10.69	10.50	10.52
3812	NYSE	BBDC	Fri, Apr 8, 2022	10.30	10.58	10.29	10.53
3811	NYSE	BBDC	Thu, Apr 7, 2022	10.27	10.33	10.22	10.31
3810	NYSE	BBDC	Wed, Apr 6, 2022	10.36	10.39	10.27	10.30
3809	NYSE	BBDC	Tue, Apr 5, 2022	10.41	10.48	10.30	10.36
3808	NYSE	BBDC	Mon, Apr 4, 2022	10.46	10.53	10.41	10.44
3807	NYSE	BBDC	Fri, Apr 1, 2022	10.33	10.57	10.33	10.48
3806	NYSE	BBDC	Thu, Mar 31, 2022	10.34	10.46	10.34	10.34
3805	NYSE	BBDC	Wed, Mar 30, 2022	10.38	10.40	10.30	10.35
3804	NYSE	BBDC	Tue, Mar 29, 2022	10.34	10.55	10.30	10.41
3803	NYSE	BBDC	Mon, Mar 28, 2022	10.36	10.46	10.25	10.33
3802	NYSE	BBDC	Fri, Mar 25, 2022	10.29	10.55	10.29	10.41
3801	NYSE	BBDC	Thu, Mar 24, 2022	10.37	10.39	10.25	10.29
3800	NYSE	BBDC	Wed, Mar 23, 2022	10.36	10.40	10.27	10.28
3799	NYSE	BBDC	Tue, Mar 22, 2022	10.45	10.53	10.35	10.40
3798	NYSE	BBDC	Mon, Mar 21, 2022	10.20	10.52	10.20	10.45
3797	NYSE	BBDC	Fri, Mar 18, 2022	10.16	10.25	10.13	10.16
3796	NYSE	BBDC	Thu, Mar 17, 2022	10.09	10.26	10.09	10.19
3795	NYSE	BBDC	Wed, Mar 16, 2022	10.13	10.27	10.01	10.07
3794	NYSE	BBDC	Tue, Mar 15, 2022	10.20	10.37	10.11	10.12
3793	NYSE	BBDC	Mon, Mar 14, 2022	10.16	10.36	10.03	10.14
3792	NYSE	BBDC	Fri, Mar 11, 2022	10.18	10.20	10.01	10.14
3791	NYSE	BBDC	Thu, Mar 10, 2022	10.11	10.37	9.83	10.13
3790	NYSE	BBDC	Wed, Mar 9, 2022	10.43	10.49	10.19	10.31
3789	NYSE	BBDC	Tue, Mar 8, 2022	10.47	10.58	10.12	10.34
3788	NYSE	BBDC	Mon, Mar 7, 2022	11.01	11.02	10.38	10.42
3787	NYSE	BBDC	Fri, Mar 4, 2022	10.89	10.95	10.65	10.70
3786	NYSE	BBDC	Thu, Mar 3, 2022	10.87	10.91	10.79	10.86
3785	NYSE	BBDC	Wed, Mar 2, 2022	10.76	10.91	10.76	10.84
3784	NYSE	BBDC	Tue, Mar 1, 2022	10.88	10.92	10.60	10.76
3783	NYSE	BBDC	Mon, Feb 28, 2022	10.84	10.88	10.74	10.86
3782	NYSE	BBDC	Fri, Feb 25, 2022	10.91	10.93	10.70	10.86
3781	NYSE	BBDC	Thu, Feb 24, 2022	10.57	10.99	10.48	10.84
3780	NYSE	BBDC	Wed, Feb 23, 2022	10.90	10.99	10.75	10.85
3779	NYSE	BBDC	Tue, Feb 22, 2022	10.75	10.92	10.70	10.77
3778	NYSE	BBDC	Fri, Feb 18, 2022	10.94	10.97	10.78	10.80
3777	NYSE	BBDC	Thu, Feb 17, 2022	10.95	10.95	10.80	10.92
3776	NYSE	BBDC	Wed, Feb 16, 2022	10.83	10.98	10.72	10.95
3775	NYSE	BBDC	Tue, Feb 15, 2022	10.85	10.88	10.68	10.79
3774	NYSE	BBDC	Mon, Feb 14, 2022	11.06	11.14	10.97	10.82
3773	NYSE	BBDC	Fri, Feb 11, 2022	11.20	11.28	11.04	11.08
3772	NYSE	BBDC	Thu, Feb 10, 2022	11.15	11.24	11.14	11.17
3771	NYSE	BBDC	Wed, Feb 9, 2022	11.18	11.23	11.11	11.14
3770	NYSE	BBDC	Tue, Feb 8, 2022	11.22	11.25	11.17	11.18
3769	NYSE	BBDC	Mon, Feb 7, 2022	11.22	11.26	11.18	11.20
3768	NYSE	BBDC	Fri, Feb 4, 2022	11.12	11.19	11.05	11.19
3767	NYSE	BBDC	Thu, Feb 3, 2022	11.17	11.22	11.04	11.07
3766	NYSE	BBDC	Wed, Feb 2, 2022	11.00	11.21	10.97	11.18
3765	NYSE	BBDC	Tue, Feb 1, 2022	10.88	11.00	10.80	10.97
3764	NYSE	BBDC	Mon, Jan 31, 2022	10.66	10.87	10.66	10.84
3763	NYSE	BBDC	Fri, Jan 28, 2022	10.70	10.76	10.62	10.73
3762	NYSE	BBDC	Thu, Jan 27, 2022	10.74	10.87	10.70	10.72
3761	NYSE	BBDC	Wed, Jan 26, 2022	10.75	10.87	10.68	10.75
3760	NYSE	BBDC	Tue, Jan 25, 2022	10.50	10.75	10.45	10.72
3759	NYSE	BBDC	Mon, Jan 24, 2022	10.57	10.60	10.20	10.56
3758	NYSE	BBDC	Fri, Jan 21, 2022	10.65	11.00	10.60	10.61
3757	NYSE	BBDC	Thu, Jan 20, 2022	10.79	10.81	10.66	10.67
3756	NYSE	BBDC	Wed, Jan 19, 2022	10.86	10.89	10.72	10.78
3755	NYSE	BBDC	Tue, Jan 18, 2022	10.91	11.02	10.87	10.89
3754	NYSE	BBDC	Fri, Jan 14, 2022	11.05	11.06	10.85	10.91
3753	NYSE	BBDC	Thu, Jan 13, 2022	11.11	11.17	11.01	11.05
3752	NYSE	BBDC	Wed, Jan 12, 2022	11.11	11.19	11.05	11.11
3751	NYSE	BBDC	Tue, Jan 11, 2022	11.09	11.13	11.01	11.11
3750	NYSE	BBDC	Mon, Jan 10, 2022	11.07	11.09	11.02	11.05
3749	NYSE	BBDC	Fri, Jan 7, 2022	11.02	11.07	10.97	11.05
3748	NYSE	BBDC	Thu, Jan 6, 2022	11.05	11.09	10.92	11.00
3747	NYSE	BBDC	Wed, Jan 5, 2022	11.11	11.14	10.96	10.98
3746	NYSE	BBDC	Tue, Jan 4, 2022	11.07	11.12	11.02	11.06
3745	NYSE	BBDC	Mon, Jan 3, 2022	11.05	11.15	10.97	11.00
3744	NYSE	BBDC	Fri, Dec 31, 2021	10.89	11.03	10.87	11.02
3743	NYSE	BBDC	Thu, Dec 30, 2021	11.00	11.05	10.85	10.85
3742	NYSE	BBDC	Wed, Dec 29, 2021	10.96	11.05	10.93	10.98
3741	NYSE	BBDC	Tue, Dec 28, 2021	10.94	11.01	10.91	10.91
3740	NYSE	BBDC	Mon, Dec 27, 2021	11.02	11.02	10.87	10.91
3739	NYSE	BBDC	Thu, Dec 23, 2021	10.91	11.03	10.87	10.98
3738	NYSE	BBDC	Wed, Dec 22, 2021	10.69	10.87	10.68	10.83
3737	NYSE	BBDC	Tue, Dec 21, 2021	10.72	10.89	10.67	10.68
3736	NYSE	BBDC	Mon, Dec 20, 2021	10.69	10.69	10.48	10.65
3735	NYSE	BBDC	Fri, Dec 17, 2021	10.79	10.79	10.57	10.62
3734	NYSE	BBDC	Thu, Dec 16, 2021	10.80	10.85	10.68	10.78
3733	NYSE	BBDC	Wed, Dec 15, 2021	10.86	10.89	10.72	10.81
3732	NYSE	BBDC	Tue, Dec 14, 2021	10.82	10.99	10.75	10.86
3731	NYSE	BBDC	Mon, Dec 13, 2021	10.95	10.97	10.82	10.87
3730	NYSE	BBDC	Fri, Dec 10, 2021	10.92	10.98	10.87	10.93
3729	NYSE	BBDC	Thu, Dec 9, 2021	10.91	11.02	10.80	10.87
3728	NYSE	BBDC	Wed, Dec 8, 2021	11.08	11.08	10.88	10.97
3727	NYSE	BBDC	Tue, Dec 7, 2021	11.08	11.12	10.97	11.00
3726	NYSE	BBDC	Mon, Dec 6, 2021	11.06	11.13	10.95	11.04
3725	NYSE	BBDC	Fri, Dec 3, 2021	11.12	11.16	10.95	11.03
3724	NYSE	BBDC	Thu, Dec 2, 2021	10.83	11.18	10.83	11.09
3723	NYSE	BBDC	Wed, Dec 1, 2021	10.91	11.04	10.75	10.77
3722	NYSE	BBDC	Tue, Nov 30, 2021	10.78	10.85	10.70	10.79
3721	NYSE	BBDC	Mon, Nov 29, 2021	10.93	11.01	10.82	10.83
3720	NYSE	BBDC	Fri, Nov 26, 2021	10.97	10.97	10.76	10.85
3719	NYSE	BBDC	Wed, Nov 24, 2021	11.06	11.08	11.01	11.01
3718	NYSE	BBDC	Tue, Nov 23, 2021	11.00	11.17	11.00	11.05
3717	NYSE	BBDC	Mon, Nov 22, 2021	11.26	11.43	11.22	11.10
3716	NYSE	BBDC	Fri, Nov 19, 2021	11.25	11.31	11.14	11.22
3715	NYSE	BBDC	Thu, Nov 18, 2021	11.28	11.31	11.15	11.24
3714	NYSE	BBDC	Wed, Nov 17, 2021	11.35	11.36	11.18	11.22
3713	NYSE	BBDC	Tue, Nov 16, 2021	11.38	11.39	11.25	11.31
3712	NYSE	BBDC	Mon, Nov 15, 2021	11.42	11.45	11.32	11.35
3711	NYSE	BBDC	Fri, Nov 12, 2021	11.46	11.50	11.35	11.39
3710	NYSE	BBDC	Thu, Nov 11, 2021	11.46	11.55	11.40	11.47
3709	NYSE	BBDC	Wed, Nov 10, 2021	11.42	11.55	11.28	11.47
3708	NYSE	BBDC	Tue, Nov 9, 2021	11.34	11.45	11.25	11.41
3707	NYSE	BBDC	Mon, Nov 8, 2021	11.39	11.42	11.35	11.39
3706	NYSE	BBDC	Fri, Nov 5, 2021	11.33	11.42	11.30	11.40
3705	NYSE	BBDC	Thu, Nov 4, 2021	11.31	11.33	11.23	11.33
3704	NYSE	BBDC	Wed, Nov 3, 2021	11.25	11.30	11.18	11.28
3703	NYSE	BBDC	Tue, Nov 2, 2021	11.20	11.26	11.13	11.25
3702	NYSE	BBDC	Mon, Nov 1, 2021	11.25	11.28	11.17	11.23
3701	NYSE	BBDC	Fri, Oct 29, 2021	11.05	11.25	11.05	11.24
3700	NYSE	BBDC	Thu, Oct 28, 2021	10.97	11.07	10.94	11.06
3699	NYSE	BBDC	Wed, Oct 27, 2021	10.89	10.99	10.88	10.96
3698	NYSE	BBDC	Tue, Oct 26, 2021	10.98	11.00	10.85	10.92
3697	NYSE	BBDC	Mon, Oct 25, 2021	10.99	11.03	10.86	10.94
3696	NYSE	BBDC	Fri, Oct 22, 2021	10.96	11.04	10.92	10.96
3695	NYSE	BBDC	Thu, Oct 21, 2021	10.99	11.03	10.93	10.96
3694	NYSE	BBDC	Wed, Oct 20, 2021	11.07	11.07	10.96	10.99
3693	NYSE	BBDC	Tue, Oct 19, 2021	11.01	11.09	10.98	11.04
3692	NYSE	BBDC	Mon, Oct 18, 2021	11.10	11.15	10.98	11.01
3691	NYSE	BBDC	Fri, Oct 15, 2021	11.11	11.15	11.08	11.10
3690	NYSE	BBDC	Thu, Oct 14, 2021	11.15	11.15	11.03	11.09
3689	NYSE	BBDC	Wed, Oct 13, 2021	11.12	11.13	11.00	11.04
3688	NYSE	BBDC	Tue, Oct 12, 2021	11.06	11.08	11.00	11.05
3687	NYSE	BBDC	Mon, Oct 11, 2021	11.15	11.17	11.04	11.08
3686	NYSE	BBDC	Fri, Oct 8, 2021	11.09	11.16	11.05	11.10
3685	NYSE	BBDC	Thu, Oct 7, 2021	11.06	11.06	10.92	10.97
3684	NYSE	BBDC	Wed, Oct 6, 2021	10.87	11.05	10.77	11.01
3683	NYSE	BBDC	Tue, Oct 5, 2021	10.94	11.00	10.89	10.89
3682	NYSE	BBDC	Mon, Oct 4, 2021	11.10	11.14	10.92	10.93
3681	NYSE	BBDC	Fri, Oct 1, 2021	11.07	11.15	11.03	11.10
3680	NYSE	BBDC	Thu, Sep 30, 2021	11.08	11.10	10.99	11.02
3679	NYSE	BBDC	Wed, Sep 29, 2021	11.03	11.10	11.03	11.05
3678	NYSE	BBDC	Tue, Sep 28, 2021	10.97	11.05	10.95	10.99
3677	NYSE	BBDC	Mon, Sep 27, 2021	11.05	11.10	11.00	11.03
3676	NYSE	BBDC	Fri, Sep 24, 2021	11.06	11.07	10.97	10.98
3675	NYSE	BBDC	Thu, Sep 23, 2021	10.97	11.08	10.97	11.04
3674	NYSE	BBDC	Wed, Sep 22, 2021	10.85	11.15	10.80	10.96
3673	NYSE	BBDC	Tue, Sep 21, 2021	10.67	10.90	10.63	10.82
3672	NYSE	BBDC	Mon, Sep 20, 2021	10.68	10.68	10.52	10.63
3671	NYSE	BBDC	Fri, Sep 17, 2021	10.80	10.87	10.74	10.75
3670	NYSE	BBDC	Thu, Sep 16, 2021	10.85	10.91	10.78	10.82
3669	NYSE	BBDC	Wed, Sep 15, 2021	10.83	10.91	10.74	10.88
3668	NYSE	BBDC	Tue, Sep 14, 2021	10.79	10.83	10.72	10.81
3667	NYSE	BBDC	Mon, Sep 13, 2021	10.82	10.82	10.67	10.75
3666	NYSE	BBDC	Fri, Sep 10, 2021	10.77	10.84	10.73	10.78
3665	NYSE	BBDC	Thu, Sep 9, 2021	10.61	10.79	10.59	10.73
3664	NYSE	BBDC	Wed, Sep 8, 2021	10.68	10.75	10.55	10.59
3663	NYSE	BBDC	Tue, Sep 7, 2021	10.74	10.76	10.56	10.69
3662	NYSE	BBDC	Fri, Sep 3, 2021	11.01	11.08	10.93	10.82
3661	NYSE	BBDC	Thu, Sep 2, 2021	10.96	11.05	10.90	10.99
3660	NYSE	BBDC	Wed, Sep 1, 2021	10.83	10.98	10.78	10.98
3659	NYSE	BBDC	Tue, Aug 31, 2021	10.85	10.85	10.74	10.79
3658	NYSE	BBDC	Mon, Aug 30, 2021	10.89	10.89	10.72	10.76
3657	NYSE	BBDC	Fri, Aug 27, 2021	10.90	10.92	10.75	10.85
3656	NYSE	BBDC	Thu, Aug 26, 2021	10.98	10.98	10.78	10.87
3655	NYSE	BBDC	Wed, Aug 25, 2021	10.93	11.04	10.87	10.95
3654	NYSE	BBDC	Tue, Aug 24, 2021	10.87	10.94	10.81	10.90
3653	NYSE	BBDC	Mon, Aug 23, 2021	10.91	10.97	10.68	10.83
3652	NYSE	BBDC	Fri, Aug 20, 2021	10.71	10.93	10.70	10.86
3651	NYSE	BBDC	Thu, Aug 19, 2021	10.95	10.95	10.66	10.75
3650	NYSE	BBDC	Wed, Aug 18, 2021	11.08	11.09	10.95	10.97
3649	NYSE	BBDC	Tue, Aug 17, 2021	10.97	11.08	10.91	11.07
3648	NYSE	BBDC	Mon, Aug 16, 2021	11.00	11.08	10.94	10.99
3647	NYSE	BBDC	Fri, Aug 13, 2021	11.05	11.05	10.98	11.03
3646	NYSE	BBDC	Thu, Aug 12, 2021	11.03	11.03	10.96	11.01
3645	NYSE	BBDC	Wed, Aug 11, 2021	10.97	11.03	10.92	11.00
3644	NYSE	BBDC	Tue, Aug 10, 2021	11.00	11.00	10.86	10.97
3643	NYSE	BBDC	Mon, Aug 9, 2021	10.97	11.00	10.87	10.96
3642	NYSE	BBDC	Fri, Aug 6, 2021	10.65	11.00	10.65	10.95
3641	NYSE	BBDC	Thu, Aug 5, 2021	10.68	10.75	10.60	10.68
3640	NYSE	BBDC	Wed, Aug 4, 2021	10.64	10.67	10.50	10.66
3639	NYSE	BBDC	Tue, Aug 3, 2021	10.57	10.69	10.48	10.64
3638	NYSE	BBDC	Mon, Aug 2, 2021	10.75	10.78	10.58	10.60
3637	NYSE	BBDC	Fri, Jul 30, 2021	10.58	10.74	10.58	10.72
3636	NYSE	BBDC	Thu, Jul 29, 2021	10.52	10.72	10.49	10.58
3635	NYSE	BBDC	Wed, Jul 28, 2021	10.59	10.63	10.40	10.52
3634	NYSE	BBDC	Tue, Jul 27, 2021	10.47	10.55	10.44	10.53
3633	NYSE	BBDC	Mon, Jul 26, 2021	10.56	10.66	10.47	10.53
3632	NYSE	BBDC	Fri, Jul 23, 2021	10.57	10.69	10.53	10.55
3631	NYSE	BBDC	Thu, Jul 22, 2021	10.51	10.52	10.41	10.50
3630	NYSE	BBDC	Wed, Jul 21, 2021	10.51	10.56	10.48	10.50
3629	NYSE	BBDC	Tue, Jul 20, 2021	10.40	10.55	10.39	10.47
3628	NYSE	BBDC	Mon, Jul 19, 2021	10.45	10.47	10.17	10.36
3627	NYSE	BBDC	Fri, Jul 16, 2021	10.61	10.68	10.46	10.53
3626	NYSE	BBDC	Thu, Jul 15, 2021	10.65	10.74	10.58	10.65
3625	NYSE	BBDC	Wed, Jul 14, 2021	10.74	10.78	10.60	10.64
3624	NYSE	BBDC	Tue, Jul 13, 2021	10.77	10.77	10.61	10.74
3623	NYSE	BBDC	Mon, Jul 12, 2021	10.69	10.78	10.62	10.77
3622	NYSE	BBDC	Fri, Jul 9, 2021	10.52	10.75	10.45	10.68
3621	NYSE	BBDC	Thu, Jul 8, 2021	10.62	10.63	10.35	10.50
3620	NYSE	BBDC	Wed, Jul 7, 2021	10.72	10.79	10.60	10.66
3619	NYSE	BBDC	Tue, Jul 6, 2021	10.75	10.78	10.61	10.74
3618	NYSE	BBDC	Fri, Jul 2, 2021	10.69	10.74	10.62	10.72
3617	NYSE	BBDC	Thu, Jul 1, 2021	10.57	10.67	10.50	10.65
3616	NYSE	BBDC	Wed, Jun 30, 2021	10.68	10.71	10.44	10.56
3615	NYSE	BBDC	Tue, Jun 29, 2021	10.84	10.87	10.65	10.71
3614	NYSE	BBDC	Mon, Jun 28, 2021	10.81	10.81	10.61	10.77
3613	NYSE	BBDC	Fri, Jun 25, 2021	10.65	10.84	10.54	10.59
3612	NYSE	BBDC	Thu, Jun 24, 2021	10.45	10.53	10.37	10.49
3611	NYSE	BBDC	Wed, Jun 23, 2021	10.37	10.50	10.33	10.41
3610	NYSE	BBDC	Tue, Jun 22, 2021	10.41	10.41	10.31	10.34
3609	NYSE	BBDC	Mon, Jun 21, 2021	10.33	10.41	10.27	10.40
3608	NYSE	BBDC	Fri, Jun 18, 2021	10.38	10.40	10.17	10.33
3607	NYSE	BBDC	Thu, Jun 17, 2021	10.37	10.47	10.32	10.41
3606	NYSE	BBDC	Wed, Jun 16, 2021	10.40	10.44	10.35	10.40
3605	NYSE	BBDC	Tue, Jun 15, 2021	10.50	10.52	10.33	10.41
3604	NYSE	BBDC	Mon, Jun 14, 2021	10.59	10.63	10.45	10.50
3603	NYSE	BBDC	Fri, Jun 11, 2021	10.58	10.62	10.55	10.59
3602	NYSE	BBDC	Thu, Jun 10, 2021	10.50	10.55	10.38	10.53
3601	NYSE	BBDC	Wed, Jun 9, 2021	10.41	10.57	10.38	10.50
3600	NYSE	BBDC	Tue, Jun 8, 2021	10.56	10.58	10.41	10.45
3599	NYSE	BBDC	Mon, Jun 7, 2021	10.69	10.78	10.65	10.54
3598	NYSE	BBDC	Fri, Jun 4, 2021	10.75	10.75	10.66	10.69
3597	NYSE	BBDC	Thu, Jun 3, 2021	10.61	10.73	10.61	10.68
3596	NYSE	BBDC	Wed, Jun 2, 2021	10.65	10.67	10.59	10.61
3595	NYSE	BBDC	Tue, Jun 1, 2021	10.55	10.70	10.53	10.58
3594	NYSE	BBDC	Fri, May 28, 2021	10.48	10.56	10.46	10.47
3593	NYSE	BBDC	Thu, May 27, 2021	10.57	10.60	10.35	10.46
3592	NYSE	BBDC	Wed, May 26, 2021	10.53	10.55	10.48	10.54
3591	NYSE	BBDC	Tue, May 25, 2021	10.63	10.66	10.53	10.55
3590	NYSE	BBDC	Mon, May 24, 2021	10.67	10.72	10.60	10.63
3589	NYSE	BBDC	Fri, May 21, 2021	10.71	10.71	10.56	10.63
3588	NYSE	BBDC	Thu, May 20, 2021	10.80	10.80	10.62	10.65
3587	NYSE	BBDC	Wed, May 19, 2021	10.57	10.79	10.51	10.76
3586	NYSE	BBDC	Tue, May 18, 2021	10.53	10.69	10.50	10.63
3585	NYSE	BBDC	Mon, May 17, 2021	10.46	10.55	10.42	10.50
3584	NYSE	BBDC	Fri, May 14, 2021	10.43	10.52	10.34	10.49
3583	NYSE	BBDC	Thu, May 13, 2021	10.32	10.47	10.28	10.43
3582	NYSE	BBDC	Wed, May 12, 2021	10.36	10.38	10.27	10.32
3581	NYSE	BBDC	Tue, May 11, 2021	10.44	10.44	10.26	10.40
3580	NYSE	BBDC	Mon, May 10, 2021	10.52	10.56	10.43	10.44
3579	NYSE	BBDC	Fri, May 7, 2021	10.46	10.54	10.35	10.49
3578	NYSE	BBDC	Thu, May 6, 2021	10.35	10.54	10.31	10.50
3577	NYSE	BBDC	Wed, May 5, 2021	10.37	10.36	10.21	10.36
3576	NYSE	BBDC	Tue, May 4, 2021	10.37	10.39	10.22	10.33
3575	NYSE	BBDC	Mon, May 3, 2021	10.37	10.45	10.36	10.38
3574	NYSE	BBDC	Fri, Apr 30, 2021	10.44	10.45	10.32	10.38
3573	NYSE	BBDC	Thu, Apr 29, 2021	10.40	10.46	10.35	10.44
3572	NYSE	BBDC	Wed, Apr 28, 2021	10.32	10.40	10.26	10.39
3571	NYSE	BBDC	Tue, Apr 27, 2021	10.31	10.34	10.26	10.32
3570	NYSE	BBDC	Mon, Apr 26, 2021	10.30	10.34	10.25	10.28
3569	NYSE	BBDC	Fri, Apr 23, 2021	10.28	10.37	10.21	10.27
3568	NYSE	BBDC	Thu, Apr 22, 2021	10.35	10.38	10.25	10.28
3567	NYSE	BBDC	Wed, Apr 21, 2021	10.32	10.35	10.25	10.35
3566	NYSE	BBDC	Tue, Apr 20, 2021	10.31	10.35	10.25	10.31
3565	NYSE	BBDC	Mon, Apr 19, 2021	10.34	10.35	10.26	10.32
3564	NYSE	BBDC	Fri, Apr 16, 2021	10.25	10.35	10.25	10.33
3563	NYSE	BBDC	Thu, Apr 15, 2021	10.28	10.33	10.21	10.32
3562	NYSE	BBDC	Wed, Apr 14, 2021	10.27	10.29	10.21	10.24
3561	NYSE	BBDC	Tue, Apr 13, 2021	10.29	10.33	10.22	10.28
3560	NYSE	BBDC	Mon, Apr 12, 2021	10.26	10.31	10.22	10.30
3559	NYSE	BBDC	Fri, Apr 9, 2021	10.31	10.39	10.22	10.26
3558	NYSE	BBDC	Thu, Apr 8, 2021	10.22	10.34	10.17	10.30
3557	NYSE	BBDC	Wed, Apr 7, 2021	10.25	10.27	10.14	10.22
3556	NYSE	BBDC	Tue, Apr 6, 2021	10.20	10.30	10.16	10.25
3555	NYSE	BBDC	Mon, Apr 5, 2021	10.16	10.23	10.14	10.17
3554	NYSE	BBDC	Thu, Apr 1, 2021	10.01	10.17	9.97	10.16
3553	NYSE	BBDC	Wed, Mar 31, 2021	10.02	10.07	9.96	9.98
3552	NYSE	BBDC	Tue, Mar 30, 2021	9.99	10.02	9.93	10.01
3551	NYSE	BBDC	Mon, Mar 29, 2021	9.97	10.04	9.89	9.97
3550	NYSE	BBDC	Fri, Mar 26, 2021	9.97	10.04	9.88	9.99
3549	NYSE	BBDC	Thu, Mar 25, 2021	9.91	10.00	9.74	9.93
3548	NYSE	BBDC	Wed, Mar 24, 2021	10.00	10.27	9.86	9.88
3547	NYSE	BBDC	Tue, Mar 23, 2021	9.86	9.98	9.80	9.85
3546	NYSE	BBDC	Mon, Mar 22, 2021	9.95	10.02	9.85	9.90
3545	NYSE	BBDC	Fri, Mar 19, 2021	9.92	10.13	9.81	9.94
3544	NYSE	BBDC	Thu, Mar 18, 2021	10.03	10.05	9.80	9.86
3543	NYSE	BBDC	Wed, Mar 17, 2021	10.08	10.17	9.97	10.00
3542	NYSE	BBDC	Tue, Mar 16, 2021	10.22	10.30	10.02	10.05
3541	NYSE	BBDC	Mon, Mar 15, 2021	10.06	10.28	10.01	10.20
3540	NYSE	BBDC	Fri, Mar 12, 2021	9.88	10.07	9.85	10.05
3539	NYSE	BBDC	Thu, Mar 11, 2021	9.76	9.88	9.72	9.87
3538	NYSE	BBDC	Wed, Mar 10, 2021	9.91	9.93	9.72	9.79
3537	NYSE	BBDC	Tue, Mar 9, 2021	9.97	10.07	9.77	9.86
3536	NYSE	BBDC	Mon, Mar 8, 2021	10.00	10.18	9.95	9.96
3535	NYSE	BBDC	Fri, Mar 5, 2021	10.21	10.21	9.90	9.94
3534	NYSE	BBDC	Thu, Mar 4, 2021	10.22	10.25	10.01	10.19
3533	NYSE	BBDC	Wed, Mar 3, 2021	10.03	10.16	9.98	10.14
3532	NYSE	BBDC	Tue, Mar 2, 2021	10.01	10.11	9.91	10.03
3531	NYSE	BBDC	Mon, Mar 1, 2021	9.94	10.08	9.84	9.95
3530	NYSE	BBDC	Fri, Feb 26, 2021	9.67	9.79	9.67	9.70
3529	NYSE	BBDC	Thu, Feb 25, 2021	9.60	9.74	9.59	9.66
3528	NYSE	BBDC	Wed, Feb 24, 2021	9.48	9.71	9.45	9.59
3527	NYSE	BBDC	Tue, Feb 23, 2021	9.38	9.53	9.35	9.46
3526	NYSE	BBDC	Mon, Feb 22, 2021	9.37	9.50	9.37	9.39
3525	NYSE	BBDC	Fri, Feb 19, 2021	9.31	9.36	9.30	9.31
3524	NYSE	BBDC	Thu, Feb 18, 2021	9.35	9.43	9.29	9.30
3523	NYSE	BBDC	Wed, Feb 17, 2021	9.35	9.38	9.29	9.35
3522	NYSE	BBDC	Tue, Feb 16, 2021	9.45	9.49	9.32	9.34
3521	NYSE	BBDC	Fri, Feb 12, 2021	9.37	9.47	9.23	9.40
3520	NYSE	BBDC	Thu, Feb 11, 2021	9.55	9.55	9.34	9.39
3519	NYSE	BBDC	Wed, Feb 10, 2021	9.49	9.56	9.44	9.49
3518	NYSE	BBDC	Tue, Feb 9, 2021	9.50	9.59	9.29	9.44
3517	NYSE	BBDC	Mon, Feb 8, 2021	9.18	9.34	9.15	9.18
3516	NYSE	BBDC	Fri, Feb 5, 2021	9.15	9.25	9.11	9.19
3515	NYSE	BBDC	Thu, Feb 4, 2021	9.16	9.30	9.16	9.18
3514	NYSE	BBDC	Wed, Feb 3, 2021	9.10	9.21	9.06	9.16
3513	NYSE	BBDC	Tue, Feb 2, 2021	9.00	9.28	9.00	9.12
3512	NYSE	BBDC	Mon, Feb 1, 2021	8.83	9.04	8.82	9.01
3511	NYSE	BBDC	Fri, Jan 29, 2021	8.96	8.99	8.82	8.83
3510	NYSE	BBDC	Thu, Jan 28, 2021	8.99	9.05	8.88	8.99
3509	NYSE	BBDC	Wed, Jan 27, 2021	9.14	9.16	8.95	8.98
3508	NYSE	BBDC	Tue, Jan 26, 2021	9.01	9.26	9.01	9.19
3507	NYSE	BBDC	Mon, Jan 25, 2021	9.12	9.15	8.96	9.01
3506	NYSE	BBDC	Fri, Jan 22, 2021	9.15	9.25	9.09	9.14
3505	NYSE	BBDC	Thu, Jan 21, 2021	9.22	9.48	9.18	9.20
3504	NYSE	BBDC	Wed, Jan 20, 2021	9.10	9.15	9.05	9.05
3503	NYSE	BBDC	Tue, Jan 19, 2021	9.14	9.24	9.04	9.11
3502	NYSE	BBDC	Fri, Jan 15, 2021	9.15	9.18	9.07	9.14
3501	NYSE	BBDC	Thu, Jan 14, 2021	9.10	9.16	9.05	9.15
3500	NYSE	BBDC	Wed, Jan 13, 2021	9.06	9.18	9.02	9.10
3499	NYSE	BBDC	Tue, Jan 12, 2021	9.05	9.17	9.00	9.05
3498	NYSE	BBDC	Mon, Jan 11, 2021	9.01	9.09	8.95	9.06
3497	NYSE	BBDC	Fri, Jan 8, 2021	9.04	9.09	8.94	9.03
3496	NYSE	BBDC	Thu, Jan 7, 2021	9.09	9.17	9.00	9.00
3495	NYSE	BBDC	Wed, Jan 6, 2021	9.19	9.29	8.98	9.07
3494	NYSE	BBDC	Tue, Jan 5, 2021	9.18	9.20	9.15	9.20
3493	NYSE	BBDC	Mon, Jan 4, 2021	9.20	9.21	9.13	9.15
3492	NYSE	BBDC	Thu, Dec 31, 2020	9.15	9.24	9.15	9.20
3491	NYSE	BBDC	Wed, Dec 30, 2020	9.13	9.29	9.06	9.18
3490	NYSE	BBDC	Tue, Dec 29, 2020	9.01	9.24	9.01	9.14
3489	NYSE	BBDC	Mon, Dec 28, 2020	9.12	9.21	8.96	9.01
3488	NYSE	BBDC	Thu, Dec 24, 2020	9.20	9.32	9.08	9.10
3487	NYSE	BBDC	Wed, Dec 23, 2020	9.10	9.36	9.10	9.24
3486	NYSE	BBDC	Tue, Dec 22, 2020	9.13	9.30	9.02	9.08
3485	NYSE	BBDC	Mon, Dec 21, 2020	9.17	9.20	9.05	9.14
3484	NYSE	BBDC	Fri, Dec 18, 2020	9.12	9.21	9.10	9.18
3483	NYSE	BBDC	Thu, Dec 17, 2020	9.08	9.20	9.05	9.13
3482	NYSE	BBDC	Wed, Dec 16, 2020	9.21	9.23	9.08	9.10
3481	NYSE	BBDC	Tue, Dec 15, 2020	9.24	9.34	9.12	9.19
3480	NYSE	BBDC	Mon, Dec 14, 2020	9.20	9.24	9.08	9.18
3479	NYSE	BBDC	Fri, Dec 11, 2020	9.20	9.31	9.03	9.19
3478	NYSE	BBDC	Thu, Dec 10, 2020	9.24	9.38	9.20	9.22
3477	NYSE	BBDC	Wed, Dec 9, 2020	9.26	9.32	9.19	9.28
3476	NYSE	BBDC	Tue, Dec 8, 2020	9.05	9.23	8.95	9.20
3475	NYSE	BBDC	Mon, Dec 7, 2020	9.01	9.13	8.83	8.99
3474	NYSE	BBDC	Fri, Dec 4, 2020	8.87	9.08	8.86	9.00
3473	NYSE	BBDC	Thu, Dec 3, 2020	8.79	9.05	8.78	8.83
3472	NYSE	BBDC	Wed, Dec 2, 2020	8.78	8.92	8.75	8.81
3471	NYSE	BBDC	Tue, Dec 1, 2020	8.73	8.79	8.64	8.73
3470	NYSE	BBDC	Mon, Nov 30, 2020	8.70	8.81	8.67	8.67
3469	NYSE	BBDC	Fri, Nov 27, 2020	8.72	8.75	8.64	8.75
3468	NYSE	BBDC	Wed, Nov 25, 2020	8.65	8.84	8.58	8.72
3467	NYSE	BBDC	Tue, Nov 24, 2020	8.73	8.85	8.62	8.73
3466	NYSE	BBDC	Mon, Nov 23, 2020	8.75	8.90	8.71	8.65
3465	NYSE	BBDC	Fri, Nov 20, 2020	8.59	8.73	8.59	8.71
3464	NYSE	BBDC	Thu, Nov 19, 2020	8.42	8.70	8.42	8.67
3463	NYSE	BBDC	Wed, Nov 18, 2020	8.38	8.60	8.37	8.44
3462	NYSE	BBDC	Tue, Nov 17, 2020	8.45	8.48	8.32	8.33
3461	NYSE	BBDC	Mon, Nov 16, 2020	8.49	8.60	8.40	8.42
3460	NYSE	BBDC	Fri, Nov 13, 2020	8.35	8.44	8.35	8.38
3459	NYSE	BBDC	Thu, Nov 12, 2020	8.38	8.48	8.21	8.28
3458	NYSE	BBDC	Wed, Nov 11, 2020	8.38	8.62	8.38	8.44
3457	NYSE	BBDC	Tue, Nov 10, 2020	8.25	8.60	8.08	8.35
3456	NYSE	BBDC	Mon, Nov 9, 2020	8.05	8.28	7.96	8.05
3455	NYSE	BBDC	Fri, Nov 6, 2020	7.94	8.03	7.85	7.88
3454	NYSE	BBDC	Thu, Nov 5, 2020	7.80	8.05	7.80	7.95
3453	NYSE	BBDC	Wed, Nov 4, 2020	7.62	7.91	7.60	7.78
3452	NYSE	BBDC	Tue, Nov 3, 2020	7.62	7.70	7.61	7.61
3451	NYSE	BBDC	Mon, Nov 2, 2020	7.55	7.67	7.50	7.57
3450	NYSE	BBDC	Fri, Oct 30, 2020	7.72	7.75	7.41	7.51
3449	NYSE	BBDC	Thu, Oct 29, 2020	7.56	7.82	7.56	7.76
3448	NYSE	BBDC	Wed, Oct 28, 2020	7.85	7.90	7.56	7.58
3447	NYSE	BBDC	Tue, Oct 27, 2020	7.94	8.02	7.88	7.88
3446	NYSE	BBDC	Mon, Oct 26, 2020	8.01	8.04	7.94	7.94
3445	NYSE	BBDC	Fri, Oct 23, 2020	8.16	8.21	8.01	8.06
3444	NYSE	BBDC	Thu, Oct 22, 2020	8.14	8.14	8.09	8.11
3443	NYSE	BBDC	Wed, Oct 21, 2020	8.28	8.31	8.11	8.14
3442	NYSE	BBDC	Tue, Oct 20, 2020	8.22	8.35	8.20	8.32
3441	NYSE	BBDC	Mon, Oct 19, 2020	8.13	8.25	8.09	8.18
3440	NYSE	BBDC	Fri, Oct 16, 2020	8.10	8.16	8.09	8.15
3439	NYSE	BBDC	Thu, Oct 15, 2020	8.10	8.15	8.10	8.10
3438	NYSE	BBDC	Wed, Oct 14, 2020	8.12	8.17	8.10	8.13
3437	NYSE	BBDC	Tue, Oct 13, 2020	8.05	8.16	8.05	8.10
3436	NYSE	BBDC	Mon, Oct 12, 2020	8.11	8.17	7.95	8.06
3435	NYSE	BBDC	Fri, Oct 9, 2020	8.14	8.19	8.07	8.15
3434	NYSE	BBDC	Thu, Oct 8, 2020	8.07	8.16	8.07	8.12
3433	NYSE	BBDC	Wed, Oct 7, 2020	8.10	8.16	8.07	8.10
3432	NYSE	BBDC	Tue, Oct 6, 2020	8.08	8.18	8.05	8.05
3431	NYSE	BBDC	Mon, Oct 5, 2020	8.30	8.30	8.07	8.08
3430	NYSE	BBDC	Fri, Oct 2, 2020	8.19	8.26	8.16	8.26
3429	NYSE	BBDC	Thu, Oct 1, 2020	8.08	8.33	8.00	8.19
3428	NYSE	BBDC	Wed, Sep 30, 2020	7.96	8.05	7.94	8.00
3427	NYSE	BBDC	Tue, Sep 29, 2020	8.02	8.10	7.93	7.93
3426	NYSE	BBDC	Mon, Sep 28, 2020	8.00	8.14	8.00	8.06
3425	NYSE	BBDC	Fri, Sep 25, 2020	7.68	8.01	7.68	7.92
3424	NYSE	BBDC	Thu, Sep 24, 2020	7.90	7.90	7.72	7.74
3423	NYSE	BBDC	Wed, Sep 23, 2020	8.18	8.20	7.85	7.85
3422	NYSE	BBDC	Tue, Sep 22, 2020	8.01	8.19	7.96	8.16
3421	NYSE	BBDC	Mon, Sep 21, 2020	7.99	8.14	7.88	7.96
3420	NYSE	BBDC	Fri, Sep 18, 2020	7.98	8.09	7.97	8.09
3419	NYSE	BBDC	Thu, Sep 17, 2020	7.90	8.15	7.89	7.99
3418	NYSE	BBDC	Wed, Sep 16, 2020	7.98	8.19	7.94	8.01
3417	NYSE	BBDC	Tue, Sep 15, 2020	7.90	8.02	7.87	7.89
3416	NYSE	BBDC	Mon, Sep 14, 2020	7.98	8.04	7.87	7.93
3415	NYSE	BBDC	Fri, Sep 11, 2020	8.07	8.12	7.97	8.00
3414	NYSE	BBDC	Thu, Sep 10, 2020	8.23	8.27	8.03	8.04
3413	NYSE	BBDC	Wed, Sep 9, 2020	8.14	8.24	8.08	8.16
3412	NYSE	BBDC	Tue, Sep 8, 2020	8.10	8.23	8.02	8.12
3411	NYSE	BBDC	Fri, Sep 4, 2020	8.17	8.33	8.10	8.10
3410	NYSE	BBDC	Thu, Sep 3, 2020	8.28	8.33	8.13	8.14
3409	NYSE	BBDC	Wed, Sep 2, 2020	8.20	8.32	8.16	8.28
3408	NYSE	BBDC	Tue, Sep 1, 2020	8.15	8.24	8.10	8.21
3407	NYSE	BBDC	Mon, Aug 31, 2020	8.33	8.40	8.14	8.14
3406	NYSE	BBDC	Fri, Aug 28, 2020	8.35	8.48	8.28	8.35
3405	NYSE	BBDC	Thu, Aug 27, 2020	8.34	8.37	8.24	8.34
3404	NYSE	BBDC	Wed, Aug 26, 2020	8.36	8.40	8.23	8.33
3403	NYSE	BBDC	Tue, Aug 25, 2020	8.22	8.35	8.15	8.34
3402	NYSE	BBDC	Mon, Aug 24, 2020	8.29	8.39	8.15	8.23
3401	NYSE	BBDC	Fri, Aug 21, 2020	8.25	8.31	8.17	8.20
3400	NYSE	BBDC	Thu, Aug 20, 2020	8.26	8.41	8.20	8.27
3399	NYSE	BBDC	Wed, Aug 19, 2020	8.46	8.49	8.36	8.37
3398	NYSE	BBDC	Tue, Aug 18, 2020	8.56	8.65	8.42	8.44
3397	NYSE	BBDC	Mon, Aug 17, 2020	8.19	8.34	8.19	8.29
3396	NYSE	BBDC	Fri, Aug 14, 2020	8.25	8.36	8.15	8.26
3395	NYSE	BBDC	Thu, Aug 13, 2020	8.23	8.36	8.21	8.31
3394	NYSE	BBDC	Wed, Aug 12, 2020	8.23	8.38	8.18	8.27
3393	NYSE	BBDC	Tue, Aug 11, 2020	8.12	8.40	7.83	8.29
3392	NYSE	BBDC	Mon, Aug 10, 2020	8.20	8.44	8.13	8.31
3391	NYSE	BBDC	Fri, Aug 7, 2020	8.07	8.25	8.04	8.24
3390	NYSE	BBDC	Thu, Aug 6, 2020	8.02	8.36	7.95	8.10
3389	NYSE	BBDC	Wed, Aug 5, 2020	7.74	7.98	7.74	7.92
3388	NYSE	BBDC	Tue, Aug 4, 2020	7.69	7.78	7.66	7.72
3387	NYSE	BBDC	Mon, Aug 3, 2020	7.62	7.80	7.56	7.74
3386	NYSE	BBDC	Fri, Jul 31, 2020	7.58	7.64	7.52	7.61
3385	NYSE	BBDC	Thu, Jul 30, 2020	7.50	7.68	7.50	7.66
3384	NYSE	BBDC	Wed, Jul 29, 2020	7.54	7.63	7.44	7.61
3383	NYSE	BBDC	Tue, Jul 28, 2020	7.42	7.60	7.42	7.58
3382	NYSE	BBDC	Mon, Jul 27, 2020	7.59	7.59	7.40	7.44
3381	NYSE	BBDC	Fri, Jul 24, 2020	7.73	7.73	7.55	7.59
3380	NYSE	BBDC	Thu, Jul 23, 2020	7.84	7.89	7.59	7.67
3379	NYSE	BBDC	Wed, Jul 22, 2020	7.77	7.87	7.71	7.84
3378	NYSE	BBDC	Tue, Jul 21, 2020	7.59	7.85	7.59	7.79
3377	NYSE	BBDC	Mon, Jul 20, 2020	7.37	7.64	7.36	7.61
3376	NYSE	BBDC	Fri, Jul 17, 2020	7.44	7.55	7.39	7.54
3375	NYSE	BBDC	Thu, Jul 16, 2020	7.58	7.66	7.42	7.50
3374	NYSE	BBDC	Wed, Jul 15, 2020	7.71	7.74	7.60	7.63
3373	NYSE	BBDC	Tue, Jul 14, 2020	7.46	7.69	7.45	7.64
3372	NYSE	BBDC	Mon, Jul 13, 2020	7.51	7.60	7.44	7.50
3371	NYSE	BBDC	Fri, Jul 10, 2020	7.35	7.50	7.30	7.48
3370	NYSE	BBDC	Thu, Jul 9, 2020	7.64	7.64	7.33	7.36
3369	NYSE	BBDC	Wed, Jul 8, 2020	7.64	7.70	7.51	7.65
3368	NYSE	BBDC	Tue, Jul 7, 2020	7.64	7.67	7.50	7.62
3367	NYSE	BBDC	Mon, Jul 6, 2020	7.90	7.90	7.61	7.76
3366	NYSE	BBDC	Thu, Jul 2, 2020	7.84	7.94	7.78	7.81
3365	NYSE	BBDC	Wed, Jul 1, 2020	7.91	7.94	7.72	7.76
3364	NYSE	BBDC	Tue, Jun 30, 2020	7.75	7.97	7.63	7.94
3363	NYSE	BBDC	Mon, Jun 29, 2020	7.79	7.90	7.64	7.66
3362	NYSE	BBDC	Fri, Jun 26, 2020	7.72	7.85	7.64	7.81
3361	NYSE	BBDC	Thu, Jun 25, 2020	7.84	7.99	7.77	7.83
3360	NYSE	BBDC	Wed, Jun 24, 2020	7.89	7.91	7.56	7.87
3359	NYSE	BBDC	Tue, Jun 23, 2020	7.36	7.50	7.30	7.42
3358	NYSE	BBDC	Mon, Jun 22, 2020	7.33	7.46	7.30	7.34
3357	NYSE	BBDC	Fri, Jun 19, 2020	7.50	7.68	7.34	7.36
3356	NYSE	BBDC	Thu, Jun 18, 2020	7.47	7.72	7.33	7.39
3355	NYSE	BBDC	Wed, Jun 17, 2020	7.74	7.78	7.46	7.55
3354	NYSE	BBDC	Tue, Jun 16, 2020	7.90	7.93	7.63	7.64
3353	NYSE	BBDC	Mon, Jun 15, 2020	7.66	7.92	7.60	7.73
3352	NYSE	BBDC	Fri, Jun 12, 2020	7.70	7.87	7.52	7.87
3351	NYSE	BBDC	Thu, Jun 11, 2020	7.74	7.78	7.41	7.52
3350	NYSE	BBDC	Wed, Jun 10, 2020	8.06	8.16	7.74	7.97
3349	NYSE	BBDC	Tue, Jun 9, 2020	8.10	8.23	7.99	8.13
3348	NYSE	BBDC	Mon, Jun 8, 2020	8.43	8.53	8.35	8.25
3347	NYSE	BBDC	Fri, Jun 5, 2020	8.46	8.54	8.18	8.24
3346	NYSE	BBDC	Thu, Jun 4, 2020	8.36	8.49	8.21	8.30
3345	NYSE	BBDC	Wed, Jun 3, 2020	8.19	8.39	8.13	8.27
3344	NYSE	BBDC	Tue, Jun 2, 2020	8.17	8.17	8.00	8.12
3343	NYSE	BBDC	Mon, Jun 1, 2020	7.96	8.14	7.81	8.09
3342	NYSE	BBDC	Fri, May 29, 2020	7.48	7.84	7.40	7.76
3341	NYSE	BBDC	Thu, May 28, 2020	7.57	7.76	7.38	7.49
3340	NYSE	BBDC	Wed, May 27, 2020	7.20	7.57	7.11	7.40
3339	NYSE	BBDC	Tue, May 26, 2020	7.07	7.24	7.07	7.09
3338	NYSE	BBDC	Fri, May 22, 2020	7.15	7.15	6.85	6.93
3337	NYSE	BBDC	Thu, May 21, 2020	6.63	7.18	6.63	7.11
3336	NYSE	BBDC	Wed, May 20, 2020	6.62	6.78	6.59	6.65
3335	NYSE	BBDC	Tue, May 19, 2020	6.73	6.80	6.55	6.62
3334	NYSE	BBDC	Mon, May 18, 2020	6.84	6.87	6.63	6.73
3333	NYSE	BBDC	Fri, May 15, 2020	6.41	6.71	6.41	6.59
3332	NYSE	BBDC	Thu, May 14, 2020	6.44	6.54	6.21	6.53
3331	NYSE	BBDC	Wed, May 13, 2020	6.65	6.70	6.42	6.48
3330	NYSE	BBDC	Tue, May 12, 2020	6.76	6.84	6.59	6.65
3329	NYSE	BBDC	Mon, May 11, 2020	6.76	6.92	6.67	6.75
3328	NYSE	BBDC	Fri, May 8, 2020	6.93	6.96	6.70	6.82
3327	NYSE	BBDC	Thu, May 7, 2020	6.84	6.96	6.59	6.80
3326	NYSE	BBDC	Wed, May 6, 2020	6.68	6.88	6.60	6.80
3325	NYSE	BBDC	Tue, May 5, 2020	6.92	7.16	6.55	6.72
3324	NYSE	BBDC	Mon, May 4, 2020	7.05	7.07	6.70	6.92
3323	NYSE	BBDC	Fri, May 1, 2020	6.65	7.20	6.42	6.62
3322	NYSE	BBDC	Thu, Apr 30, 2020	6.87	6.87	6.67	6.76
3321	NYSE	BBDC	Wed, Apr 29, 2020	6.82	7.06	6.81	6.91
3320	NYSE	BBDC	Tue, Apr 28, 2020	6.84	7.02	6.67	6.68
3319	NYSE	BBDC	Mon, Apr 27, 2020	6.65	6.82	6.60	6.76
3318	NYSE	BBDC	Fri, Apr 24, 2020	6.38	6.70	6.38	6.66
3317	NYSE	BBDC	Thu, Apr 23, 2020	6.28	6.40	6.10	6.31
3316	NYSE	BBDC	Wed, Apr 22, 2020	6.41	6.41	6.18	6.22
3315	NYSE	BBDC	Tue, Apr 21, 2020	6.47	6.54	6.14	6.30
3314	NYSE	BBDC	Mon, Apr 20, 2020	6.59	6.79	6.49	6.51
3313	NYSE	BBDC	Fri, Apr 17, 2020	6.84	6.95	6.53	6.74
3312	NYSE	BBDC	Thu, Apr 16, 2020	6.93	6.93	6.45	6.66
3311	NYSE	BBDC	Wed, Apr 15, 2020	6.96	7.03	6.74	6.93
3310	NYSE	BBDC	Tue, Apr 14, 2020	7.28	7.43	7.09	7.12
3309	NYSE	BBDC	Mon, Apr 13, 2020	7.23	7.28	6.75	7.23
3308	NYSE	BBDC	Thu, Apr 9, 2020	7.41	7.83	7.13	7.18
3307	NYSE	BBDC	Wed, Apr 8, 2020	6.80	7.44	6.80	7.24
3306	NYSE	BBDC	Tue, Apr 7, 2020	6.64	6.91	6.44	6.75
3305	NYSE	BBDC	Mon, Apr 6, 2020	6.64	6.84	6.32	6.65
3304	NYSE	BBDC	Fri, Apr 3, 2020	7.08	7.08	6.43	6.50
3303	NYSE	BBDC	Thu, Apr 2, 2020	7.25	7.44	6.72	6.80
3302	NYSE	BBDC	Wed, Apr 1, 2020	7.00	7.57	6.98	7.42
3301	NYSE	BBDC	Tue, Mar 31, 2020	7.58	7.89	7.45	7.48
3300	NYSE	BBDC	Mon, Mar 30, 2020	7.53	7.72	7.25	7.58
3299	NYSE	BBDC	Fri, Mar 27, 2020	7.36	8.03	6.89	7.49
3298	NYSE	BBDC	Thu, Mar 26, 2020	6.63	7.86	6.63	7.45
3297	NYSE	BBDC	Wed, Mar 25, 2020	6.28	7.41	6.28	6.60
3296	NYSE	BBDC	Tue, Mar 24, 2020	5.66	6.28	5.53	6.22
3295	NYSE	BBDC	Mon, Mar 23, 2020	6.28	6.28	5.45	5.45
3294	NYSE	BBDC	Fri, Mar 20, 2020	6.14	6.71	6.05	6.27
3293	NYSE	BBDC	Thu, Mar 19, 2020	5.34	6.00	4.67	5.96
3292	NYSE	BBDC	Wed, Mar 18, 2020	6.58	6.88	5.34	5.34
3291	NYSE	BBDC	Tue, Mar 17, 2020	7.40	7.43	6.82	6.89
3290	NYSE	BBDC	Mon, Mar 16, 2020	7.16	7.74	6.93	7.12
3289	NYSE	BBDC	Fri, Mar 13, 2020	8.41	8.56	7.99	8.23
3288	NYSE	BBDC	Thu, Mar 12, 2020	8.38	8.38	7.57	8.20
3287	NYSE	BBDC	Wed, Mar 11, 2020	9.13	9.14	8.82	8.88
3286	NYSE	BBDC	Tue, Mar 10, 2020	9.26	9.39	9.05	9.29
3285	NYSE	BBDC	Mon, Mar 9, 2020	9.36	9.45	9.25	9.14
3284	NYSE	BBDC	Fri, Mar 6, 2020	9.85	9.85	9.65	9.81
3283	NYSE	BBDC	Thu, Mar 5, 2020	10.05	10.07	9.96	10.02
3282	NYSE	BBDC	Wed, Mar 4, 2020	10.08	10.22	10.08	10.12
3281	NYSE	BBDC	Tue, Mar 3, 2020	9.90	10.09	9.90	9.99
3280	NYSE	BBDC	Mon, Mar 2, 2020	9.42	9.91	9.42	9.89
3279	NYSE	BBDC	Fri, Feb 28, 2020	9.72	9.72	9.30	9.44
3278	NYSE	BBDC	Thu, Feb 27, 2020	9.90	9.99	9.73	9.79
3277	NYSE	BBDC	Wed, Feb 26, 2020	10.03	10.12	9.96	9.98
3276	NYSE	BBDC	Tue, Feb 25, 2020	10.22	10.22	9.98	10.02
3275	NYSE	BBDC	Mon, Feb 24, 2020	10.23	10.27	10.20	10.22
3274	NYSE	BBDC	Fri, Feb 21, 2020	10.44	10.44	10.30	10.30
3273	NYSE	BBDC	Thu, Feb 20, 2020	10.53	10.55	10.43	10.43
3272	NYSE	BBDC	Wed, Feb 19, 2020	10.54	10.54	10.45	10.53
3271	NYSE	BBDC	Tue, Feb 18, 2020	10.47	10.53	10.43	10.53
3270	NYSE	BBDC	Fri, Feb 14, 2020	10.45	10.50	10.38	10.50
3269	NYSE	BBDC	Thu, Feb 13, 2020	10.41	10.47	10.36	10.45
3268	NYSE	BBDC	Wed, Feb 12, 2020	10.47	10.49	10.38	10.38
3267	NYSE	BBDC	Tue, Feb 11, 2020	10.47	10.50	10.37	10.45
3266	NYSE	BBDC	Mon, Feb 10, 2020	10.45	10.48	10.42	10.48
3265	NYSE	BBDC	Fri, Feb 7, 2020	10.38	10.46	10.35	10.46
3264	NYSE	BBDC	Thu, Feb 6, 2020	10.41	10.42	10.35	10.41
3263	NYSE	BBDC	Wed, Feb 5, 2020	10.42	10.45	10.36	10.43
3262	NYSE	BBDC	Tue, Feb 4, 2020	10.32	10.40	10.27	10.40
3261	NYSE	BBDC	Mon, Feb 3, 2020	10.30	10.38	10.27	10.34
3260	NYSE	BBDC	Fri, Jan 31, 2020	10.40	10.40	10.28	10.30
3259	NYSE	BBDC	Thu, Jan 30, 2020	10.40	10.43	10.30	10.40
3258	NYSE	BBDC	Wed, Jan 29, 2020	10.44	10.44	10.33	10.43
3257	NYSE	BBDC	Tue, Jan 28, 2020	10.37	10.45	10.33	10.44
3256	NYSE	BBDC	Mon, Jan 27, 2020	10.32	10.38	10.28	10.33
3255	NYSE	BBDC	Fri, Jan 24, 2020	10.44	10.47	10.37	10.39
3254	NYSE	BBDC	Thu, Jan 23, 2020	10.51	10.51	10.41	10.43
3253	NYSE	BBDC	Wed, Jan 22, 2020	10.48	10.56	10.44	10.54
3252	NYSE	BBDC	Tue, Jan 21, 2020	10.42	10.52	10.42	10.44
3251	NYSE	BBDC	Fri, Jan 17, 2020	10.52	10.57	10.42	10.46
3250	NYSE	BBDC	Thu, Jan 16, 2020	10.50	10.59	10.47	10.48
3249	NYSE	BBDC	Wed, Jan 15, 2020	10.49	10.54	10.47	10.51
3248	NYSE	BBDC	Tue, Jan 14, 2020	10.42	10.50	10.36	10.50
3247	NYSE	BBDC	Mon, Jan 13, 2020	10.44	10.45	10.38	10.44
3246	NYSE	BBDC	Fri, Jan 10, 2020	10.47	10.49	10.37	10.46
3245	NYSE	BBDC	Thu, Jan 9, 2020	10.46	10.50	10.40	10.43
3244	NYSE	BBDC	Wed, Jan 8, 2020	10.41	10.51	10.39	10.43
3243	NYSE	BBDC	Tue, Jan 7, 2020	10.32	10.42	10.26	10.41
3242	NYSE	BBDC	Mon, Jan 6, 2020	10.30	10.35	10.25	10.32
3241	NYSE	BBDC	Fri, Jan 3, 2020	10.30	10.33	10.25	10.30
3240	NYSE	BBDC	Thu, Jan 2, 2020	10.30	10.36	10.24	10.30
3239	NYSE	BBDC	Tue, Dec 31, 2019	10.26	10.30	10.20	10.28
3238	NYSE	BBDC	Mon, Dec 30, 2019	10.27	10.31	10.20	10.28
3237	NYSE	BBDC	Fri, Dec 27, 2019	10.40	10.40	10.26	10.29
3236	NYSE	BBDC	Thu, Dec 26, 2019	10.34	10.41	10.30	10.35
3235	NYSE	BBDC	Tue, Dec 24, 2019	10.37	10.37	10.30	10.34
3234	NYSE	BBDC	Mon, Dec 23, 2019	10.36	10.43	10.32	10.36
3233	NYSE	BBDC	Fri, Dec 20, 2019	10.49	10.49	10.34	10.34
3232	NYSE	BBDC	Thu, Dec 19, 2019	10.45	10.56	10.42	10.46
3231	NYSE	BBDC	Wed, Dec 18, 2019	10.50	10.57	10.37	10.43
3230	NYSE	BBDC	Tue, Dec 17, 2019	10.38	10.50	10.36	10.49
3229	NYSE	BBDC	Mon, Dec 16, 2019	10.35	10.47	10.35	10.37
3228	NYSE	BBDC	Fri, Dec 13, 2019	10.35	10.36	10.29	10.32
3227	NYSE	BBDC	Thu, Dec 12, 2019	10.32	10.44	10.31	10.35
3226	NYSE	BBDC	Wed, Dec 11, 2019	10.30	10.34	10.22	10.32
3225	NYSE	BBDC	Tue, Dec 10, 2019	10.26	10.37	10.24	10.28
3224	NYSE	BBDC	Mon, Dec 9, 2019	10.38	10.45	10.38	10.26
3223	NYSE	BBDC	Fri, Dec 6, 2019	10.38	10.45	10.35	10.38
3222	NYSE	BBDC	Thu, Dec 5, 2019	10.34	10.40	10.33	10.39
3221	NYSE	BBDC	Wed, Dec 4, 2019	10.35	10.40	10.32	10.32
3220	NYSE	BBDC	Tue, Dec 3, 2019	10.26	10.35	10.26	10.34
3219	NYSE	BBDC	Mon, Dec 2, 2019	10.42	10.48	10.35	10.35
3218	NYSE	BBDC	Fri, Nov 29, 2019	10.36	10.41	10.34	10.41
3217	NYSE	BBDC	Wed, Nov 27, 2019	10.41	10.41	10.29	10.33
3216	NYSE	BBDC	Tue, Nov 26, 2019	10.35	10.41	10.34	10.40
3215	NYSE	BBDC	Mon, Nov 25, 2019	10.35	10.37	10.32	10.37
3214	NYSE	BBDC	Fri, Nov 22, 2019	10.34	10.37	10.33	10.34
3213	NYSE	BBDC	Thu, Nov 21, 2019	10.34	10.35	10.29	10.34
3212	NYSE	BBDC	Wed, Nov 20, 2019	10.29	10.35	10.27	10.34
3211	NYSE	BBDC	Tue, Nov 19, 2019	10.30	10.33	10.28	10.30
3210	NYSE	BBDC	Mon, Nov 18, 2019	10.28	10.38	10.25	10.30
3209	NYSE	BBDC	Fri, Nov 15, 2019	10.32	10.33	10.23	10.24
3208	NYSE	BBDC	Thu, Nov 14, 2019	10.31	10.39	10.30	10.30
3207	NYSE	BBDC	Wed, Nov 13, 2019	10.29	10.39	10.29	10.32
3206	NYSE	BBDC	Tue, Nov 12, 2019	10.31	10.36	10.30	10.32
3205	NYSE	BBDC	Mon, Nov 11, 2019	10.30	10.34	10.29	10.31
3204	NYSE	BBDC	Fri, Nov 8, 2019	10.28	10.41	10.21	10.31
3203	NYSE	BBDC	Thu, Nov 7, 2019	10.33	10.37	10.25	10.28
3202	NYSE	BBDC	Wed, Nov 6, 2019	10.28	10.37	10.28	10.34
3201	NYSE	BBDC	Tue, Nov 5, 2019	10.29	10.41	10.27	10.27
3200	NYSE	BBDC	Mon, Nov 4, 2019	10.35	10.38	10.27	10.32
3199	NYSE	BBDC	Fri, Nov 1, 2019	10.27	10.38	10.27	10.35
3198	NYSE	BBDC	Thu, Oct 31, 2019	10.13	10.30	10.13	10.27
3197	NYSE	BBDC	Wed, Oct 30, 2019	10.22	10.22	10.07	10.13
3196	NYSE	BBDC	Tue, Oct 29, 2019	10.12	10.23	10.11	10.18
3195	NYSE	BBDC	Mon, Oct 28, 2019	10.12	10.17	10.11	10.14
3194	NYSE	BBDC	Fri, Oct 25, 2019	10.10	10.14	10.05	10.12
3193	NYSE	BBDC	Thu, Oct 24, 2019	10.16	10.19	10.08	10.12
3192	NYSE	BBDC	Wed, Oct 23, 2019	10.08	10.15	10.00	10.15
3191	NYSE	BBDC	Tue, Oct 22, 2019	10.16	10.20	10.08	10.09
3190	NYSE	BBDC	Mon, Oct 21, 2019	10.21	10.25	10.10	10.16
3189	NYSE	BBDC	Fri, Oct 18, 2019	10.21	10.28	10.18	10.23
3188	NYSE	BBDC	Thu, Oct 17, 2019	10.08	10.23	10.08	10.21
3187	NYSE	BBDC	Wed, Oct 16, 2019	10.10	10.13	10.04	10.08
3186	NYSE	BBDC	Tue, Oct 15, 2019	10.01	10.13	10.01	10.11
3185	NYSE	BBDC	Mon, Oct 14, 2019	10.10	10.13	9.98	10.01
3184	NYSE	BBDC	Fri, Oct 11, 2019	10.12	10.23	10.12	10.16
3183	NYSE	BBDC	Thu, Oct 10, 2019	10.11	10.16	10.03	10.06
3182	NYSE	BBDC	Wed, Oct 9, 2019	10.15	10.16	10.07	10.11
3181	NYSE	BBDC	Tue, Oct 8, 2019	10.10	10.16	10.09	10.16
3180	NYSE	BBDC	Mon, Oct 7, 2019	10.11	10.16	10.08	10.15
3179	NYSE	BBDC	Fri, Oct 4, 2019	10.10	10.15	10.09	10.13
3178	NYSE	BBDC	Thu, Oct 3, 2019	9.96	10.10	9.93	10.10
3177	NYSE	BBDC	Wed, Oct 2, 2019	10.00	10.02	9.85	9.94
3176	NYSE	BBDC	Tue, Oct 1, 2019	10.15	10.19	10.00	10.06
3175	NYSE	BBDC	Mon, Sep 30, 2019	10.25	10.25	10.14	10.15
3174	NYSE	BBDC	Fri, Sep 27, 2019	10.21	10.25	10.20	10.24
3173	NYSE	BBDC	Thu, Sep 26, 2019	10.14	10.25	10.08	10.21
3172	NYSE	BBDC	Wed, Sep 25, 2019	10.10	10.16	10.10	10.14
3171	NYSE	BBDC	Tue, Sep 24, 2019	10.19	10.20	10.08	10.10
3170	NYSE	BBDC	Mon, Sep 23, 2019	10.15	10.26	10.15	10.19
3169	NYSE	BBDC	Fri, Sep 20, 2019	10.10	10.23	10.10	10.21
3168	NYSE	BBDC	Thu, Sep 19, 2019	10.09	10.23	10.09	10.09
3167	NYSE	BBDC	Wed, Sep 18, 2019	10.11	10.34	10.10	10.10
3166	NYSE	BBDC	Tue, Sep 17, 2019	10.04	10.11	10.04	10.11
3165	NYSE	BBDC	Mon, Sep 16, 2019	10.06	10.13	10.01	10.03
3164	NYSE	BBDC	Fri, Sep 13, 2019	10.07	10.08	9.98	10.08
3163	NYSE	BBDC	Thu, Sep 12, 2019	10.06	10.12	10.00	10.06
3162	NYSE	BBDC	Wed, Sep 11, 2019	9.98	10.09	9.95	10.06
3161	NYSE	BBDC	Tue, Sep 10, 2019	9.92	10.00	9.92	9.96
3160	NYSE	BBDC	Mon, Sep 9, 2019	10.04	10.12	10.01	9.92
3159	NYSE	BBDC	Fri, Sep 6, 2019	10.02	10.08	9.99	10.05
3158	NYSE	BBDC	Thu, Sep 5, 2019	10.00	10.07	10.00	10.05
3157	NYSE	BBDC	Wed, Sep 4, 2019	9.99	10.02	9.97	10.01
3156	NYSE	BBDC	Tue, Sep 3, 2019	9.99	10.00	9.92	9.97
3155	NYSE	BBDC	Fri, Aug 30, 2019	9.99	10.02	9.94	10.00
3154	NYSE	BBDC	Thu, Aug 29, 2019	9.99	10.00	9.92	10.00
3153	NYSE	BBDC	Wed, Aug 28, 2019	9.89	9.97	9.86	9.95
3152	NYSE	BBDC	Tue, Aug 27, 2019	9.94	10.00	9.86	9.89
3151	NYSE	BBDC	Mon, Aug 26, 2019	9.87	9.96	9.84	9.93
3150	NYSE	BBDC	Fri, Aug 23, 2019	9.90	9.94	9.83	9.87
3149	NYSE	BBDC	Thu, Aug 22, 2019	9.86	9.94	9.86	9.91
3148	NYSE	BBDC	Wed, Aug 21, 2019	9.89	9.93	9.82	9.85
3147	NYSE	BBDC	Tue, Aug 20, 2019	9.85	9.90	9.82	9.86
3146	NYSE	BBDC	Mon, Aug 19, 2019	9.72	9.89	9.72	9.86
3145	NYSE	BBDC	Fri, Aug 16, 2019	9.67	9.74	9.65	9.71
3144	NYSE	BBDC	Thu, Aug 15, 2019	9.70	9.78	9.62	9.67
3143	NYSE	BBDC	Wed, Aug 14, 2019	9.65	9.76	9.60	9.65
3142	NYSE	BBDC	Tue, Aug 13, 2019	9.69	9.71	9.61	9.65
3141	NYSE	BBDC	Mon, Aug 12, 2019	9.68	9.73	9.61	9.68
3140	NYSE	BBDC	Fri, Aug 9, 2019	9.75	9.75	9.65	9.70
3139	NYSE	BBDC	Thu, Aug 8, 2019	9.77	9.80	9.74	9.77
3138	NYSE	BBDC	Wed, Aug 7, 2019	9.74	9.75	9.64	9.73
3137	NYSE	BBDC	Tue, Aug 6, 2019	9.77	9.85	9.74	9.74
3136	NYSE	BBDC	Mon, Aug 5, 2019	9.80	9.85	9.69	9.76
3135	NYSE	BBDC	Fri, Aug 2, 2019	9.84	9.87	9.73	9.85
3134	NYSE	BBDC	Thu, Aug 1, 2019	9.85	9.94	9.78	9.79
3133	NYSE	BBDC	Wed, Jul 31, 2019	9.88	10.03	9.83	9.87
3132	NYSE	BBDC	Tue, Jul 30, 2019	9.87	9.96	9.85	9.91
3131	NYSE	BBDC	Mon, Jul 29, 2019	9.88	9.92	9.83	9.89
3130	NYSE	BBDC	Fri, Jul 26, 2019	9.89	9.94	9.88	9.90
3129	NYSE	BBDC	Thu, Jul 25, 2019	9.98	9.98	9.85	9.92
3128	NYSE	BBDC	Wed, Jul 24, 2019	9.94	10.05	9.90	9.93
3127	NYSE	BBDC	Tue, Jul 23, 2019	9.92	9.97	9.86	9.95
3126	NYSE	BBDC	Mon, Jul 22, 2019	9.91	9.93	9.85	9.91
3125	NYSE	BBDC	Fri, Jul 19, 2019	9.87	9.92	9.86	9.88
3124	NYSE	BBDC	Thu, Jul 18, 2019	9.93	9.94	9.86	9.87
3123	NYSE	BBDC	Wed, Jul 17, 2019	9.92	9.96	9.90	9.96
3122	NYSE	BBDC	Tue, Jul 16, 2019	9.96	10.02	9.91	9.92
3121	NYSE	BBDC	Mon, Jul 15, 2019	9.87	9.97	9.85	9.94
3120	NYSE	BBDC	Fri, Jul 12, 2019	9.94	9.98	9.85	9.85
3119	NYSE	BBDC	Thu, Jul 11, 2019	9.89	9.93	9.84	9.93
3118	NYSE	BBDC	Wed, Jul 10, 2019	9.92	9.97	9.84	9.91
3117	NYSE	BBDC	Tue, Jul 9, 2019	9.84	9.94	9.79	9.93
3116	NYSE	BBDC	Mon, Jul 8, 2019	9.86	9.89	9.81	9.87
3115	NYSE	BBDC	Fri, Jul 5, 2019	9.83	9.89	9.80	9.89
3114	NYSE	BBDC	Wed, Jul 3, 2019	9.88	9.90	9.84	9.84
3113	NYSE	BBDC	Tue, Jul 2, 2019	9.89	9.92	9.83	9.86
3112	NYSE	BBDC	Mon, Jul 1, 2019	9.86	9.91	9.77	9.84
3111	NYSE	BBDC	Fri, Jun 28, 2019	9.88	9.93	9.83	9.84
3110	NYSE	BBDC	Thu, Jun 27, 2019	9.83	9.90	9.80	9.87
3109	NYSE	BBDC	Wed, Jun 26, 2019	9.98	9.98	9.80	9.85
3108	NYSE	BBDC	Tue, Jun 25, 2019	9.91	10.02	9.86	9.98
3107	NYSE	BBDC	Mon, Jun 24, 2019	9.89	9.97	9.88	9.92
3106	NYSE	BBDC	Fri, Jun 21, 2019	9.95	10.00	9.84	9.90
3105	NYSE	BBDC	Thu, Jun 20, 2019	10.14	10.14	9.90	9.93
3104	NYSE	BBDC	Wed, Jun 19, 2019	9.93	10.17	9.91	10.11
3103	NYSE	BBDC	Tue, Jun 18, 2019	9.90	9.97	9.85	9.88
3102	NYSE	BBDC	Mon, Jun 17, 2019	9.94	9.94	9.84	9.88
3101	NYSE	BBDC	Fri, Jun 14, 2019	9.90	9.93	9.90	9.92
3100	NYSE	BBDC	Thu, Jun 13, 2019	9.87	9.93	9.87	9.93
3099	NYSE	BBDC	Wed, Jun 12, 2019	9.80	9.94	9.80	9.90
3098	NYSE	BBDC	Tue, Jun 11, 2019	9.87	9.88	9.71	9.85
3097	NYSE	BBDC	Mon, Jun 10, 2019	9.88	10.00	9.85	9.87
3096	NYSE	BBDC	Fri, Jun 7, 2019	9.87	9.93	9.76	9.87
3095	NYSE	BBDC	Thu, Jun 6, 2019	9.82	9.88	9.82	9.84
3094	NYSE	BBDC	Wed, Jun 5, 2019	9.90	9.90	9.82	9.83
3093	NYSE	BBDC	Tue, Jun 4, 2019	9.83	9.89	9.80	9.85
3092	NYSE	BBDC	Mon, Jun 3, 2019	9.87	9.88	9.80	9.81
3091	NYSE	BBDC	Fri, May 31, 2019	9.88	9.97	9.88	9.90
3090	NYSE	BBDC	Thu, May 30, 2019	10.05	10.10	9.91	9.91
3089	NYSE	BBDC	Wed, May 29, 2019	10.08	10.08	9.93	10.03
3088	NYSE	BBDC	Tue, May 28, 2019	10.09	10.15	10.07	10.07
3087	NYSE	BBDC	Fri, May 24, 2019	10.14	10.14	10.07	10.11
3086	NYSE	BBDC	Thu, May 23, 2019	10.10	10.17	10.07	10.13
3085	NYSE	BBDC	Wed, May 22, 2019	10.18	10.21	10.10	10.11
3084	NYSE	BBDC	Tue, May 21, 2019	10.30	10.30	10.12	10.22
3083	NYSE	BBDC	Mon, May 20, 2019	10.27	10.31	10.23	10.28
3082	NYSE	BBDC	Fri, May 17, 2019	10.21	10.30	10.21	10.28
3081	NYSE	BBDC	Thu, May 16, 2019	10.27	10.32	10.25	10.26
3080	NYSE	BBDC	Wed, May 15, 2019	10.27	10.30	10.19	10.24
3079	NYSE	BBDC	Tue, May 14, 2019	10.17	10.34	10.17	10.33
3078	NYSE	BBDC	Mon, May 13, 2019	10.01	10.19	10.00	10.17
3077	NYSE	BBDC	Fri, May 10, 2019	9.91	10.16	9.91	10.08
3076	NYSE	BBDC	Thu, May 9, 2019	9.92	9.99	9.85	9.94
3075	NYSE	BBDC	Wed, May 8, 2019	9.91	10.00	9.91	9.95
3074	NYSE	BBDC	Tue, May 7, 2019	9.97	10.03	9.89	9.92
3073	NYSE	BBDC	Mon, May 6, 2019	9.95	10.05	9.94	10.00
3072	NYSE	BBDC	Fri, May 3, 2019	9.90	10.06	9.90	10.03
3071	NYSE	BBDC	Thu, May 2, 2019	9.89	9.92	9.85	9.91
3070	NYSE	BBDC	Wed, May 1, 2019	9.94	9.99	9.87	9.90
3069	NYSE	BBDC	Tue, Apr 30, 2019	9.92	9.95	9.88	9.94
3068	NYSE	BBDC	Mon, Apr 29, 2019	9.90	9.96	9.90	9.94
3067	NYSE	BBDC	Fri, Apr 26, 2019	9.86	9.90	9.85	9.90
3066	NYSE	BBDC	Thu, Apr 25, 2019	9.86	9.92	9.82	9.85
3065	NYSE	BBDC	Wed, Apr 24, 2019	9.92	9.95	9.86	9.86
3064	NYSE	BBDC	Tue, Apr 23, 2019	9.89	9.97	9.87	9.93
3063	NYSE	BBDC	Mon, Apr 22, 2019	9.84	9.95	9.81	9.93
3062	NYSE	BBDC	Thu, Apr 18, 2019	9.88	9.90	9.83	9.87
3061	NYSE	BBDC	Wed, Apr 17, 2019	9.89	9.92	9.88	9.88
3060	NYSE	BBDC	Tue, Apr 16, 2019	9.89	9.98	9.87	9.90
3059	NYSE	BBDC	Mon, Apr 15, 2019	9.90	9.94	9.84	9.87
3058	NYSE	BBDC	Fri, Apr 12, 2019	9.92	9.95	9.87	9.95
3057	NYSE	BBDC	Thu, Apr 11, 2019	9.95	9.98	9.88	9.89
3056	NYSE	BBDC	Wed, Apr 10, 2019	9.93	10.03	9.93	9.97
3055	NYSE	BBDC	Tue, Apr 9, 2019	9.91	10.03	9.91	9.95
3054	NYSE	BBDC	Mon, Apr 8, 2019	9.95	10.06	9.90	9.91
3053	NYSE	BBDC	Fri, Apr 5, 2019	9.92	10.07	9.92	10.05
3052	NYSE	BBDC	Thu, Apr 4, 2019	9.94	10.00	9.88	9.90
3051	NYSE	BBDC	Wed, Apr 3, 2019	9.97	9.98	9.89	9.91
3050	NYSE	BBDC	Tue, Apr 2, 2019	9.86	10.04	9.85	9.92
3049	NYSE	BBDC	Mon, Apr 1, 2019	9.83	9.91	9.83	9.87
3048	NYSE	BBDC	Fri, Mar 29, 2019	9.93	9.97	9.81	9.81
3047	NYSE	BBDC	Thu, Mar 28, 2019	9.90	9.96	9.89	9.92
3046	NYSE	BBDC	Wed, Mar 27, 2019	9.92	9.96	9.85	9.91
3045	NYSE	BBDC	Tue, Mar 26, 2019	9.85	9.99	9.85	9.92
3044	NYSE	BBDC	Mon, Mar 25, 2019	9.83	9.90	9.78	9.85
3043	NYSE	BBDC	Fri, Mar 22, 2019	9.94	9.95	9.83	9.85
3042	NYSE	BBDC	Thu, Mar 21, 2019	9.95	10.06	9.92	9.95
3041	NYSE	BBDC	Wed, Mar 20, 2019	10.02	10.07	9.94	9.99
3040	NYSE	BBDC	Tue, Mar 19, 2019	9.93	10.04	9.93	10.00
3039	NYSE	BBDC	Mon, Mar 18, 2019	9.90	9.98	9.88	9.93
3038	NYSE	BBDC	Fri, Mar 15, 2019	9.92	9.95	9.88	9.90
3037	NYSE	BBDC	Thu, Mar 14, 2019	9.89	9.96	9.89	9.95
3036	NYSE	BBDC	Wed, Mar 13, 2019	9.85	9.92	9.82	9.91
3035	NYSE	BBDC	Tue, Mar 12, 2019	9.80	9.96	9.80	9.86
3034	NYSE	BBDC	Mon, Mar 11, 2019	9.81	9.96	9.71	9.79
3033	NYSE	BBDC	Fri, Mar 8, 2019	9.77	9.85	9.70	9.81
3032	NYSE	BBDC	Thu, Mar 7, 2019	9.80	9.89	9.71	9.82
3031	NYSE	BBDC	Wed, Mar 6, 2019	9.87	9.87	9.75	9.82
3030	NYSE	BBDC	Tue, Mar 5, 2019	9.84	9.96	9.82	9.87
3029	NYSE	BBDC	Mon, Mar 4, 2019	9.79	9.95	9.77	9.89
3028	NYSE	BBDC	Fri, Mar 1, 2019	9.70	9.90	9.67	9.79
3027	NYSE	BBDC	Thu, Feb 28, 2019	9.90	10.09	9.52	9.61
3026	NYSE	BBDC	Wed, Feb 27, 2019	9.87	9.87	9.75	9.81
3025	NYSE	BBDC	Tue, Feb 26, 2019	9.96	9.96	9.70	9.91
3024	NYSE	BBDC	Mon, Feb 25, 2019	9.95	10.00	9.81	9.96
3023	NYSE	BBDC	Fri, Feb 22, 2019	9.79	10.00	9.77	9.97
3022	NYSE	BBDC	Thu, Feb 21, 2019	9.79	9.85	9.75	9.79
3021	NYSE	BBDC	Wed, Feb 20, 2019	9.71	9.82	9.68	9.81
3020	NYSE	BBDC	Tue, Feb 19, 2019	9.66	9.72	9.61	9.72
3019	NYSE	BBDC	Fri, Feb 15, 2019	9.68	9.75	9.64	9.67
3018	NYSE	BBDC	Thu, Feb 14, 2019	9.65	9.72	9.65	9.67
3017	NYSE	BBDC	Wed, Feb 13, 2019	9.60	9.76	9.60	9.75
3016	NYSE	BBDC	Tue, Feb 12, 2019	9.63	9.69	9.58	9.62
3015	NYSE	BBDC	Mon, Feb 11, 2019	9.65	9.74	9.64	9.64
3014	NYSE	BBDC	Fri, Feb 8, 2019	9.70	9.73	9.65	9.66
3013	NYSE	BBDC	Thu, Feb 7, 2019	9.78	9.78	9.64	9.70
3012	NYSE	BBDC	Wed, Feb 6, 2019	9.81	9.84	9.79	9.79
3011	NYSE	BBDC	Tue, Feb 5, 2019	9.85	9.87	9.81	9.83
3010	NYSE	BBDC	Mon, Feb 4, 2019	9.80	9.90	9.80	9.86
3009	NYSE	BBDC	Fri, Feb 1, 2019	9.88	9.92	9.83	9.86
3008	NYSE	BBDC	Thu, Jan 31, 2019	9.80	9.91	9.80	9.90
3007	NYSE	BBDC	Wed, Jan 30, 2019	9.74	9.91	9.74	9.87
3006	NYSE	BBDC	Tue, Jan 29, 2019	9.71	9.80	9.71	9.75
3005	NYSE	BBDC	Mon, Jan 28, 2019	9.66	9.77	9.66	9.74
3004	NYSE	BBDC	Fri, Jan 25, 2019	9.70	9.78	9.70	9.72
3003	NYSE	BBDC	Thu, Jan 24, 2019	9.60	9.76	9.60	9.71
3002	NYSE	BBDC	Wed, Jan 23, 2019	9.59	9.65	9.55	9.60
3001	NYSE	BBDC	Tue, Jan 22, 2019	9.57	9.65	9.51	9.60
3000	NYSE	BBDC	Fri, Jan 18, 2019	9.68	9.70	9.57	9.60
2999	NYSE	BBDC	Thu, Jan 17, 2019	9.67	9.75	9.60	9.67
2998	NYSE	BBDC	Wed, Jan 16, 2019	9.60	9.74	9.60	9.69
2997	NYSE	BBDC	Tue, Jan 15, 2019	9.62	9.70	9.54	9.63
2996	NYSE	BBDC	Mon, Jan 14, 2019	9.64	9.78	9.64	9.65
2995	NYSE	BBDC	Fri, Jan 11, 2019	9.59	9.74	9.59	9.67
2994	NYSE	BBDC	Thu, Jan 10, 2019	9.54	9.69	9.54	9.64
2993	NYSE	BBDC	Wed, Jan 9, 2019	9.75	9.75	9.56	9.60
2992	NYSE	BBDC	Tue, Jan 8, 2019	9.64	9.75	9.64	9.70
2991	NYSE	BBDC	Mon, Jan 7, 2019	9.48	9.80	9.48	9.67
2990	NYSE	BBDC	Fri, Jan 4, 2019	9.33	9.53	9.33	9.49
2989	NYSE	BBDC	Thu, Jan 3, 2019	9.26	9.36	9.24	9.30
2988	NYSE	BBDC	Wed, Jan 2, 2019	8.96	9.31	8.93	9.28
2987	NYSE	BBDC	Mon, Dec 31, 2018	9.07	9.17	8.91	9.01
2986	NYSE	BBDC	Fri, Dec 28, 2018	8.92	9.20	8.92	9.01
2985	NYSE	BBDC	Thu, Dec 27, 2018	8.87	9.02	8.84	8.93
2984	NYSE	BBDC	Wed, Dec 26, 2018	8.86	9.05	8.84	8.95
2983	NYSE	BBDC	Mon, Dec 24, 2018	8.77	8.96	8.70	8.86
2982	NYSE	BBDC	Fri, Dec 21, 2018	8.98	9.10	8.82	8.83
2981	NYSE	BBDC	Thu, Dec 20, 2018	9.08	9.23	8.73	9.01
2980	NYSE	BBDC	Wed, Dec 19, 2018	9.09	9.27	9.08	9.10
2979	NYSE	BBDC	Tue, Dec 18, 2018	9.38	9.45	9.24	9.24
2978	NYSE	BBDC	Mon, Dec 17, 2018	9.55	9.63	9.38	9.40
2977	NYSE	BBDC	Fri, Dec 14, 2018	9.63	9.69	9.58	9.60
2976	NYSE	BBDC	Thu, Dec 13, 2018	9.80	9.84	9.68	9.70
2975	NYSE	BBDC	Wed, Dec 12, 2018	9.93	9.93	9.86	9.78
2974	NYSE	BBDC	Tue, Dec 11, 2018	9.92	10.01	9.82	9.87
2973	NYSE	BBDC	Mon, Dec 10, 2018	9.91	9.98	9.85	9.92
2972	NYSE	BBDC	Fri, Dec 7, 2018	9.94	10.06	9.93	9.97
2971	NYSE	BBDC	Thu, Dec 6, 2018	9.88	10.01	9.81	9.97
2970	NYSE	BBDC	Tue, Dec 4, 2018	10.04	10.05	9.95	9.96
2969	NYSE	BBDC	Mon, Dec 3, 2018	10.05	10.10	9.99	10.04
2968	NYSE	BBDC	Fri, Nov 30, 2018	9.99	10.05	9.97	10.02
2967	NYSE	BBDC	Thu, Nov 29, 2018	10.01	10.08	10.01	10.03
2966	NYSE	BBDC	Wed, Nov 28, 2018	9.91	10.05	9.90	10.04
2965	NYSE	BBDC	Tue, Nov 27, 2018	9.82	9.96	9.82	9.94
2964	NYSE	BBDC	Mon, Nov 26, 2018	9.96	9.97	9.88	9.89
2963	NYSE	BBDC	Fri, Nov 23, 2018	9.92	10.00	9.90	9.94
2962	NYSE	BBDC	Wed, Nov 21, 2018	9.98	9.99	9.86	9.91
2961	NYSE	BBDC	Tue, Nov 20, 2018	10.00	10.06	9.97	9.99
2960	NYSE	BBDC	Mon, Nov 19, 2018	10.02	10.10	10.01	10.05
2959	NYSE	BBDC	Fri, Nov 16, 2018	10.01	10.06	9.97	10.05
2958	NYSE	BBDC	Thu, Nov 15, 2018	10.08	10.12	10.01	10.05
2957	NYSE	BBDC	Wed, Nov 14, 2018	10.12	10.18	10.07	10.09
2956	NYSE	BBDC	Tue, Nov 13, 2018	10.12	10.19	10.10	10.12
2955	NYSE	BBDC	Mon, Nov 12, 2018	10.19	10.27	10.15	10.17
2954	NYSE	BBDC	Fri, Nov 9, 2018	9.97	10.22	9.97	10.20
2953	NYSE	BBDC	Thu, Nov 8, 2018	10.08	10.17	10.05	10.09
2952	NYSE	BBDC	Wed, Nov 7, 2018	10.10	10.15	10.06	10.11
2951	NYSE	BBDC	Tue, Nov 6, 2018	9.97	10.13	9.97	10.08
2950	NYSE	BBDC	Mon, Nov 5, 2018	9.97	10.05	9.97	10.01
2949	NYSE	BBDC	Fri, Nov 2, 2018	10.13	10.14	9.99	9.99
2948	NYSE	BBDC	Thu, Nov 1, 2018	9.97	10.18	9.97	10.14
2947	NYSE	BBDC	Wed, Oct 31, 2018	10.05	10.12	9.98	9.98
2946	NYSE	BBDC	Tue, Oct 30, 2018	9.96	10.03	9.96	10.02
2945	NYSE	BBDC	Mon, Oct 29, 2018	10.01	10.06	9.97	9.97
2944	NYSE	BBDC	Fri, Oct 26, 2018	10.00	10.02	9.98	9.99
2943	NYSE	BBDC	Thu, Oct 25, 2018	10.04	10.09	10.01	10.03
2942	NYSE	BBDC	Wed, Oct 24, 2018	10.05	10.06	9.98	10.03
2941	NYSE	BBDC	Tue, Oct 23, 2018	10.02	10.06	10.02	10.04
2940	NYSE	BBDC	Mon, Oct 22, 2018	10.08	10.10	10.04	10.08
2939	NYSE	BBDC	Fri, Oct 19, 2018	10.03	10.12	10.03	10.05
2938	NYSE	BBDC	Thu, Oct 18, 2018	10.06	10.12	10.02	10.04
2937	NYSE	BBDC	Wed, Oct 17, 2018	10.08	10.14	10.08	10.10
2936	NYSE	BBDC	Tue, Oct 16, 2018	10.14	10.16	10.10	10.14
2935	NYSE	BBDC	Mon, Oct 15, 2018	10.03	10.16	10.03	10.10
2934	NYSE	BBDC	Fri, Oct 12, 2018	10.01	10.17	9.99	10.02
2933	NYSE	BBDC	Thu, Oct 11, 2018	9.98	10.08	9.98	10.02
2932	NYSE	BBDC	Wed, Oct 10, 2018	10.16	10.21	9.99	10.01
2931	NYSE	BBDC	Tue, Oct 9, 2018	10.15	10.21	10.14	10.18
2930	NYSE	BBDC	Mon, Oct 8, 2018	10.14	10.20	10.12	10.18
2929	NYSE	BBDC	Fri, Oct 5, 2018	10.14	10.21	10.10	10.13
2928	NYSE	BBDC	Thu, Oct 4, 2018	10.20	10.24	10.15	10.16
2927	NYSE	BBDC	Wed, Oct 3, 2018	10.07	10.26	10.03	10.19
2926	NYSE	BBDC	Tue, Oct 2, 2018	10.03	10.13	10.03	10.06
2925	NYSE	BBDC	Mon, Oct 1, 2018	10.03	10.12	9.96	10.07
2924	NYSE	BBDC	Fri, Sep 28, 2018	9.93	10.07	9.91	10.01
2923	NYSE	BBDC	Thu, Sep 27, 2018	10.05	10.11	9.97	9.99
2922	NYSE	BBDC	Wed, Sep 26, 2018	10.04	10.08	10.02	10.04
2921	NYSE	BBDC	Tue, Sep 25, 2018	10.10	10.21	10.07	10.07
2920	NYSE	BBDC	Mon, Sep 24, 2018	10.09	10.12	9.98	10.11
2919	NYSE	BBDC	Fri, Sep 21, 2018	10.13	10.18	10.09	10.13
2918	NYSE	BBDC	Thu, Sep 20, 2018	10.07	10.14	10.01	10.13
2917	NYSE	BBDC	Wed, Sep 19, 2018	10.13	10.16	10.07	10.11
2916	NYSE	BBDC	Tue, Sep 18, 2018	10.14	10.20	10.06	10.08
2915	NYSE	BBDC	Mon, Sep 17, 2018	10.17	10.21	10.14	10.17
2914	NYSE	BBDC	Fri, Sep 14, 2018	10.17	10.29	10.16	10.17
2913	NYSE	BBDC	Thu, Sep 13, 2018	10.32	10.35	10.23	10.24
2912	NYSE	BBDC	Wed, Sep 12, 2018	10.37	10.37	10.32	10.32
2911	NYSE	BBDC	Tue, Sep 11, 2018	10.65	10.65	10.30	10.33
2910	NYSE	BBDC	Mon, Sep 10, 2018	10.35	10.44	10.31	10.37
2909	NYSE	BBDC	Fri, Sep 7, 2018	10.12	10.38	10.08	10.34
2908	NYSE	BBDC	Thu, Sep 6, 2018	10.56	10.70	10.50	10.59
2907	NYSE	BBDC	Wed, Sep 5, 2018	10.58	10.63	10.55	10.56
2906	NYSE	BBDC	Tue, Sep 4, 2018	10.55	10.64	10.55	10.61
2905	NYSE	BBDC	Fri, Aug 31, 2018	10.65	10.67	10.56	10.62
2904	NYSE	BBDC	Thu, Aug 30, 2018	10.48	10.68	10.47	10.65
2903	NYSE	BBDC	Wed, Aug 29, 2018	10.45	10.53	10.37	10.52
2902	NYSE	BBDC	Tue, Aug 28, 2018	10.50	10.50	10.41	10.45
2901	NYSE	BBDC	Mon, Aug 27, 2018	10.39	10.50	10.36	10.50
2900	NYSE	BBDC	Fri, Aug 24, 2018	10.42	10.44	10.35	10.40
2899	NYSE	BBDC	Thu, Aug 23, 2018	10.46	10.47	10.35	10.41
2898	NYSE	BBDC	Wed, Aug 22, 2018	10.49	10.54	10.43	10.46
2897	NYSE	BBDC	Tue, Aug 21, 2018	10.49	10.54	10.46	10.50
2896	NYSE	BBDC	Mon, Aug 20, 2018	10.55	10.55	10.50	10.51
2895	NYSE	BBDC	Fri, Aug 17, 2018	10.50	10.57	10.46	10.52
2894	NYSE	BBDC	Thu, Aug 16, 2018	10.51	10.60	10.50	10.55
2893	NYSE	BBDC	Wed, Aug 15, 2018	10.51	10.58	10.47	10.50
2892	NYSE	BBDC	Tue, Aug 14, 2018	10.56	10.60	10.53	10.56
2891	NYSE	BBDC	Mon, Aug 13, 2018	10.53	10.60	10.47	10.56
2890	NYSE	BBDC	Fri, Aug 10, 2018	10.53	10.68	10.50	10.59
2889	NYSE	BBDC	Thu, Aug 9, 2018	10.62	10.66	10.53	10.61
2888	NYSE	BBDC	Wed, Aug 8, 2018	10.63	10.70	10.60	10.63
2887	NYSE	BBDC	Tue, Aug 7, 2018	10.69	10.79	10.61	10.67
2886	NYSE	BBDC	Mon, Aug 6, 2018	10.79	10.79	10.30	10.48
2885	NYSE	BBDC	Fri, Aug 3, 2018	11.80	12.39	11.67	12.34
2884	NYSE	BBDC	Wed, Aug 1, 2018	12.00	12.00	11.80	11.89
2883	NYSE	BBDC	Tue, Jul 31, 2018	11.87	12.00	11.76	12.00
2882	NYSE	BBDC	Mon, Jul 30, 2018	11.95	11.98	11.68	11.84
2881	NYSE	BBDC	Fri, Jul 27, 2018	12.08	12.14	11.94	11.96
2880	NYSE	BBDC	Thu, Jul 26, 2018	12.30	12.39	12.02	12.08
2879	NYSE	BBDC	Wed, Jul 25, 2018	12.19	12.35	12.19	12.29
2878	NYSE	BBDC	Tue, Jul 24, 2018	12.20	12.32	12.17	12.21
2877	NYSE	BBDC	Mon, Jul 23, 2018	11.92	12.14	11.91	12.13
2876	NYSE	BBDC	Fri, Jul 20, 2018	11.96	12.03	11.89	11.89
2875	NYSE	BBDC	Thu, Jul 19, 2018	12.01	12.13	11.96	11.99
2874	NYSE	BBDC	Wed, Jul 18, 2018	11.94	12.02	11.93	12.00
2873	NYSE	BBDC	Tue, Jul 17, 2018	11.75	11.96	11.75	11.93
2872	NYSE	BBDC	Mon, Jul 16, 2018	11.76	11.85	11.75	11.75
2871	NYSE	BBDC	Fri, Jul 13, 2018	11.80	11.81	11.75	11.80
2870	NYSE	BBDC	Thu, Jul 12, 2018	11.79	11.83	11.75	11.80
2869	NYSE	BBDC	Wed, Jul 11, 2018	11.80	11.85	11.75	11.78
2868	NYSE	BBDC	Tue, Jul 10, 2018	11.84	11.89	11.76	11.83
2867	NYSE	BBDC	Mon, Jul 9, 2018	11.77	11.87	11.75	11.80
2866	NYSE	BBDC	Fri, Jul 6, 2018	11.85	11.90	11.76	11.78
2865	NYSE	BBDC	Thu, Jul 5, 2018	11.68	11.87	11.60	11.86
2864	NYSE	BBDC	Tue, Jul 3, 2018	11.63	11.74	11.54	11.66
2863	NYSE	BBDC	Mon, Jul 2, 2018	11.47	11.67	11.40	11.65
2862	NYSE	BBDC	Fri, Jun 29, 2018	11.42	11.52	11.40	11.50
2861	NYSE	BBDC	Thu, Jun 28, 2018	11.51	11.52	11.40	11.45
2860	NYSE	BBDC	Wed, Jun 27, 2018	11.62	11.63	11.46	11.52
2859	NYSE	BBDC	Tue, Jun 26, 2018	11.61	11.66	11.49	11.62
2858	NYSE	BBDC	Mon, Jun 25, 2018	11.48	11.67	11.45	11.65
2857	NYSE	BBDC	Fri, Jun 22, 2018	11.70	11.70	11.43	11.48
2856	NYSE	BBDC	Thu, Jun 21, 2018	11.61	11.68	11.50	11.65
2855	NYSE	BBDC	Wed, Jun 20, 2018	11.55	11.67	11.45	11.65
2854	NYSE	BBDC	Tue, Jun 19, 2018	11.35	11.56	11.33	11.55
2853	NYSE	BBDC	Mon, Jun 18, 2018	11.31	11.41	11.28	11.40
2852	NYSE	BBDC	Fri, Jun 15, 2018	11.25	11.36	11.25	11.32
2851	NYSE	BBDC	Thu, Jun 14, 2018	11.27	11.31	11.24	11.26
2850	NYSE	BBDC	Wed, Jun 13, 2018	11.26	11.32	11.24	11.30
2849	NYSE	BBDC	Tue, Jun 12, 2018	11.26	11.29	11.24	11.29
2848	NYSE	BBDC	Mon, Jun 11, 2018	11.26	11.36	11.24	11.29
2847	NYSE	BBDC	Fri, Jun 8, 2018	11.25	11.31	11.24	11.28
2846	NYSE	BBDC	Thu, Jun 7, 2018	11.28	11.33	11.25	11.27
2845	NYSE	BBDC	Wed, Jun 6, 2018	11.25	11.33	11.21	11.28
2844	NYSE	BBDC	Tue, Jun 5, 2018	11.30	11.32	11.27	11.28
2843	NYSE	BBDC	Mon, Jun 4, 2018	11.30	11.37	11.28	11.36
2842	NYSE	BBDC	Fri, Jun 1, 2018	11.34	11.35	11.28	11.30
2841	NYSE	BBDC	Thu, May 31, 2018	11.30	11.34	11.26	11.33
2840	NYSE	BBDC	Wed, May 30, 2018	11.32	11.35	11.24	11.26
2839	NYSE	BBDC	Tue, May 29, 2018	11.32	11.33	11.22	11.27
2838	NYSE	BBDC	Fri, May 25, 2018	11.30	11.35	11.27	11.33
2837	NYSE	BBDC	Thu, May 24, 2018	11.30	11.33	11.28	11.32
2836	NYSE	BBDC	Wed, May 23, 2018	11.31	11.36	11.28	11.30
2835	NYSE	BBDC	Tue, May 22, 2018	11.34	11.38	11.31	11.33
2834	NYSE	BBDC	Mon, May 21, 2018	11.30	11.37	11.25	11.35
2833	NYSE	BBDC	Fri, May 18, 2018	11.33	11.33	11.25	11.33
2832	NYSE	BBDC	Thu, May 17, 2018	11.27	11.41	11.27	11.30
2831	NYSE	BBDC	Wed, May 16, 2018	11.35	11.39	11.26	11.28
2830	NYSE	BBDC	Tue, May 15, 2018	11.31	11.38	11.27	11.34
2829	NYSE	BBDC	Mon, May 14, 2018	11.36	11.43	11.32	11.33
2828	NYSE	BBDC	Fri, May 11, 2018	11.37	11.41	11.34	11.37
2827	NYSE	BBDC	Thu, May 10, 2018	11.42	11.42	11.35	11.35
2826	NYSE	BBDC	Wed, May 9, 2018	11.43	11.47	11.37	11.40
2825	NYSE	BBDC	Tue, May 8, 2018	11.36	11.46	11.36	11.42
2824	NYSE	BBDC	Mon, May 7, 2018	11.42	11.47	11.35	11.44
2823	NYSE	BBDC	Fri, May 4, 2018	11.30	11.48	11.14	11.41
2822	NYSE	BBDC	Thu, May 3, 2018	11.39	11.49	11.18	11.33
2821	NYSE	BBDC	Wed, May 2, 2018	11.50	11.54	11.47	11.49
2820	NYSE	BBDC	Tue, May 1, 2018	11.59	11.62	11.43	11.52
2819	NYSE	BBDC	Mon, Apr 30, 2018	11.55	11.62	11.50	11.59
2818	NYSE	BBDC	Fri, Apr 27, 2018	11.59	11.61	11.54	11.56
2817	NYSE	BBDC	Thu, Apr 26, 2018	11.63	11.66	11.52	11.58
2816	NYSE	BBDC	Wed, Apr 25, 2018	11.69	11.69	11.60	11.60
2815	NYSE	BBDC	Tue, Apr 24, 2018	11.77	11.80	11.68	11.73
2814	NYSE	BBDC	Mon, Apr 23, 2018	11.75	11.75	11.62	11.71
2813	NYSE	BBDC	Fri, Apr 20, 2018	11.75	11.78	11.70	11.74
2812	NYSE	BBDC	Thu, Apr 19, 2018	11.74	11.79	11.68	11.72
2811	NYSE	BBDC	Wed, Apr 18, 2018	11.77	11.81	11.71	11.77
2810	NYSE	BBDC	Tue, Apr 17, 2018	11.72	11.80	11.66	11.77
2809	NYSE	BBDC	Mon, Apr 16, 2018	11.68	11.73	11.52	11.70
2808	NYSE	BBDC	Fri, Apr 13, 2018	11.72	11.82	11.49	11.72
2807	NYSE	BBDC	Thu, Apr 12, 2018	11.70	11.92	11.68	11.72
2806	NYSE	BBDC	Wed, Apr 11, 2018	11.48	11.66	11.47	11.59
2805	NYSE	BBDC	Tue, Apr 10, 2018	11.50	11.59	11.46	11.47
2804	NYSE	BBDC	Mon, Apr 9, 2018	11.56	11.73	11.45	11.47
2803	NYSE	BBDC	Fri, Apr 6, 2018	11.70	11.87	11.57	11.60
2802	NYSE	BBDC	Thu, Apr 5, 2018	11.64	11.96	11.55	11.81
2801	NYSE	BBDC	Wed, Apr 4, 2018	12.02	12.40	11.66	12.05
2800	NYSE	BBDC	Tue, Apr 3, 2018	11.14	11.14	10.98	10.98
2799	NYSE	BBDC	Mon, Apr 2, 2018	11.08	11.14	10.91	11.05
2798	NYSE	BBDC	Thu, Mar 29, 2018	11.09	11.33	11.07	11.13
2797	NYSE	BBDC	Wed, Mar 28, 2018	11.17	11.25	11.00	11.09
2796	NYSE	BBDC	Tue, Mar 27, 2018	11.31	11.31	11.11	11.17
2795	NYSE	BBDC	Mon, Mar 26, 2018	11.45	11.49	11.25	11.30
2794	NYSE	BBDC	Fri, Mar 23, 2018	11.70	11.74	11.37	11.39
2793	NYSE	BBDC	Thu, Mar 22, 2018	11.44	11.85	11.34	11.70
2792	NYSE	BBDC	Wed, Mar 21, 2018	11.51	11.53	11.42	11.51
2791	NYSE	BBDC	Tue, Mar 20, 2018	11.59	11.59	11.49	11.53
2790	NYSE	BBDC	Mon, Mar 19, 2018	11.63	11.69	11.47	11.56
2789	NYSE	BBDC	Fri, Mar 16, 2018	11.60	11.70	11.49	11.59
2788	NYSE	BBDC	Thu, Mar 15, 2018	11.64	11.64	11.41	11.57
2787	NYSE	BBDC	Wed, Mar 14, 2018	11.76	11.76	11.62	11.65
2786	NYSE	BBDC	Tue, Mar 13, 2018	11.68	11.88	11.64	11.79
2785	NYSE	BBDC	Mon, Mar 12, 2018	12.00	12.08	11.92	11.70
2784	NYSE	BBDC	Fri, Mar 9, 2018	12.09	12.11	11.98	12.05
2783	NYSE	BBDC	Thu, Mar 8, 2018	11.84	12.08	11.76	12.08
2782	NYSE	BBDC	Wed, Mar 7, 2018	11.80	11.93	11.70	11.79
2781	NYSE	BBDC	Tue, Mar 6, 2018	11.65	12.02	11.65	11.88
2780	NYSE	BBDC	Mon, Mar 5, 2018	11.56	11.72	11.52	11.70
2779	NYSE	BBDC	Fri, Mar 2, 2018	11.60	11.78	11.48	11.59
2778	NYSE	BBDC	Thu, Mar 1, 2018	11.25	12.05	11.25	11.60
2777	NYSE	BBDC	Wed, Feb 28, 2018	10.95	11.05	10.84	10.84
2776	NYSE	BBDC	Tue, Feb 27, 2018	11.05	11.09	10.87	10.88
2775	NYSE	BBDC	Mon, Feb 26, 2018	11.00	11.07	10.92	11.04
2774	NYSE	BBDC	Fri, Feb 23, 2018	11.06	11.06	10.92	11.05
2773	NYSE	BBDC	Thu, Feb 22, 2018	10.95	11.06	10.95	11.03
2772	NYSE	BBDC	Wed, Feb 21, 2018	11.08	11.19	10.94	10.94
2771	NYSE	BBDC	Tue, Feb 20, 2018	11.12	11.23	10.94	11.07
2770	NYSE	BBDC	Fri, Feb 16, 2018	10.91	11.18	10.91	11.18
2769	NYSE	BBDC	Thu, Feb 15, 2018	11.00	11.02	10.83	10.97
2768	NYSE	BBDC	Wed, Feb 14, 2018	10.95	11.10	10.89	10.96
2767	NYSE	BBDC	Tue, Feb 13, 2018	10.82	11.04	10.82	11.00
2766	NYSE	BBDC	Mon, Feb 12, 2018	10.78	10.94	10.76	10.82
2765	NYSE	BBDC	Fri, Feb 9, 2018	10.69	10.88	10.55	10.73
2764	NYSE	BBDC	Thu, Feb 8, 2018	10.71	10.81	10.62	10.68
2763	NYSE	BBDC	Wed, Feb 7, 2018	10.55	10.75	10.47	10.68
2762	NYSE	BBDC	Tue, Feb 6, 2018	10.04	10.60	10.02	10.59
2761	NYSE	BBDC	Mon, Feb 5, 2018	10.50	10.56	10.04	10.25
2760	NYSE	BBDC	Fri, Feb 2, 2018	10.58	10.62	10.50	10.61
2759	NYSE	BBDC	Thu, Feb 1, 2018	10.61	10.66	10.52	10.66
2758	NYSE	BBDC	Wed, Jan 31, 2018	10.69	10.69	10.51	10.65
2757	NYSE	BBDC	Tue, Jan 30, 2018	10.72	10.79	10.54	10.63
2756	NYSE	BBDC	Mon, Jan 29, 2018	10.72	10.84	10.59	10.80
2755	NYSE	BBDC	Fri, Jan 26, 2018	10.65	10.74	10.60	10.72
2754	NYSE	BBDC	Thu, Jan 25, 2018	10.68	10.73	10.59	10.66
2753	NYSE	BBDC	Wed, Jan 24, 2018	10.65	10.80	10.56	10.70
2752	NYSE	BBDC	Tue, Jan 23, 2018	10.58	10.61	10.41	10.60
2751	NYSE	BBDC	Mon, Jan 22, 2018	10.21	10.53	10.18	10.53
2750	NYSE	BBDC	Fri, Jan 19, 2018	10.25	10.27	10.15	10.26
2749	NYSE	BBDC	Thu, Jan 18, 2018	10.25	10.32	10.13	10.27
2748	NYSE	BBDC	Wed, Jan 17, 2018	10.19	10.28	10.08	10.27
2747	NYSE	BBDC	Tue, Jan 16, 2018	10.21	10.28	10.06	10.15
2746	NYSE	BBDC	Fri, Jan 12, 2018	9.91	10.17	9.89	10.16
2745	NYSE	BBDC	Thu, Jan 11, 2018	9.72	9.90	9.64	9.89
2744	NYSE	BBDC	Wed, Jan 10, 2018	9.47	9.57	9.45	9.51
2743	NYSE	BBDC	Tue, Jan 9, 2018	9.55	9.61	9.41	9.47
2742	NYSE	BBDC	Mon, Jan 8, 2018	9.41	9.52	9.31	9.49
2741	NYSE	BBDC	Fri, Jan 5, 2018	9.50	9.52	9.37	9.41
2740	NYSE	BBDC	Thu, Jan 4, 2018	9.63	9.63	9.47	9.52
2739	NYSE	BBDC	Wed, Jan 3, 2018	9.64	9.69	9.54	9.60
2738	NYSE	BBDC	Tue, Jan 2, 2018	9.54	9.72	9.47	9.65
2737	NYSE	BBDC	Fri, Dec 29, 2017	9.51	9.57	9.42	9.49
2736	NYSE	BBDC	Thu, Dec 28, 2017	9.52	9.67	9.48	9.52
2735	NYSE	BBDC	Wed, Dec 27, 2017	9.61	9.73	9.48	9.59
2734	NYSE	BBDC	Tue, Dec 26, 2017	9.62	9.68	9.51	9.62
2733	NYSE	BBDC	Fri, Dec 22, 2017	9.70	9.84	9.63	9.70
2732	NYSE	BBDC	Thu, Dec 21, 2017	9.74	9.87	9.65	9.76
2731	NYSE	BBDC	Wed, Dec 20, 2017	9.77	9.80	9.65	9.71
2730	NYSE	BBDC	Tue, Dec 19, 2017	9.83	9.90	9.68	9.70
2729	NYSE	BBDC	Mon, Dec 18, 2017	9.88	9.99	9.80	9.85
2728	NYSE	BBDC	Fri, Dec 15, 2017	9.62	9.88	9.53	9.79
2727	NYSE	BBDC	Thu, Dec 14, 2017	9.61	9.69	9.55	9.66
2726	NYSE	BBDC	Wed, Dec 13, 2017	9.50	9.63	9.48	9.61
2725	NYSE	BBDC	Tue, Dec 12, 2017	9.50	9.59	9.47	9.54
2724	NYSE	BBDC	Mon, Dec 11, 2017	9.45	9.54	9.39	9.54
2723	NYSE	BBDC	Fri, Dec 8, 2017	9.40	9.58	9.36	9.44
2722	NYSE	BBDC	Thu, Dec 7, 2017	9.21	9.41	9.21	9.37
2721	NYSE	BBDC	Wed, Dec 6, 2017	9.33	9.38	9.21	9.25
2720	NYSE	BBDC	Tue, Dec 5, 2017	9.45	9.45	9.27	9.38
2719	NYSE	BBDC	Mon, Dec 4, 2017	9.84	10.00	9.70	9.46
2718	NYSE	BBDC	Fri, Dec 1, 2017	9.82	9.89	9.73	9.77
2717	NYSE	BBDC	Thu, Nov 30, 2017	9.91	9.92	9.71	9.81
2716	NYSE	BBDC	Wed, Nov 29, 2017	9.71	9.91	9.66	9.89
2715	NYSE	BBDC	Tue, Nov 28, 2017	9.50	9.72	9.46	9.71
2714	NYSE	BBDC	Mon, Nov 27, 2017	9.53	9.63	9.40	9.51
2713	NYSE	BBDC	Fri, Nov 24, 2017	9.62	9.66	9.42	9.60
2712	NYSE	BBDC	Wed, Nov 22, 2017	9.63	9.72	9.57	9.62
2711	NYSE	BBDC	Tue, Nov 21, 2017	9.70	9.73	9.62	9.63
2710	NYSE	BBDC	Mon, Nov 20, 2017	9.56	9.79	9.56	9.70
2709	NYSE	BBDC	Fri, Nov 17, 2017	9.30	9.62	9.23	9.61
2708	NYSE	BBDC	Thu, Nov 16, 2017	9.40	9.52	9.29	9.35
2707	NYSE	BBDC	Wed, Nov 15, 2017	9.42	9.54	9.40	9.49
2706	NYSE	BBDC	Tue, Nov 14, 2017	9.36	9.52	9.35	9.52
2705	NYSE	BBDC	Mon, Nov 13, 2017	9.51	9.53	9.35	9.42
2704	NYSE	BBDC	Fri, Nov 10, 2017	9.59	9.76	9.55	9.58
2703	NYSE	BBDC	Thu, Nov 9, 2017	9.65	9.85	9.60	9.60
2702	NYSE	BBDC	Wed, Nov 8, 2017	9.74	9.76	9.56	9.73
2701	NYSE	BBDC	Tue, Nov 7, 2017	9.75	9.83	9.53	9.74
2700	NYSE	BBDC	Mon, Nov 6, 2017	9.73	9.83	9.56	9.75
2699	NYSE	BBDC	Fri, Nov 3, 2017	9.36	9.85	9.36	9.82
2698	NYSE	BBDC	Thu, Nov 2, 2017	10.28	10.29	8.91	9.68
2697	NYSE	BBDC	Wed, Nov 1, 2017	12.34	12.40	12.18	12.25
2696	NYSE	BBDC	Tue, Oct 31, 2017	12.43	12.50	12.29	12.31
2695	NYSE	BBDC	Mon, Oct 30, 2017	12.51	12.56	12.35	12.40
2694	NYSE	BBDC	Fri, Oct 27, 2017	12.60	12.63	12.44	12.50
2693	NYSE	BBDC	Thu, Oct 26, 2017	12.52	12.65	12.41	12.59
2692	NYSE	BBDC	Wed, Oct 25, 2017	12.90	12.92	12.47	12.56
2691	NYSE	BBDC	Tue, Oct 24, 2017	12.85	12.96	12.80	12.92
2690	NYSE	BBDC	Mon, Oct 23, 2017	13.12	13.15	12.80	12.85
2689	NYSE	BBDC	Fri, Oct 20, 2017	12.96	13.03	12.88	13.02
2688	NYSE	BBDC	Thu, Oct 19, 2017	12.98	13.03	12.85	12.93
2687	NYSE	BBDC	Wed, Oct 18, 2017	12.66	13.20	12.65	13.17
2686	NYSE	BBDC	Tue, Oct 17, 2017	13.32	13.32	12.47	12.61
2685	NYSE	BBDC	Mon, Oct 16, 2017	13.87	13.97	13.73	13.88
2684	NYSE	BBDC	Fri, Oct 13, 2017	13.86	13.92	13.73	13.83
2683	NYSE	BBDC	Thu, Oct 12, 2017	13.95	13.99	13.81	13.85
2682	NYSE	BBDC	Wed, Oct 11, 2017	13.88	13.97	13.86	13.95
2681	NYSE	BBDC	Tue, Oct 10, 2017	13.92	13.95	13.79	13.85
2680	NYSE	BBDC	Mon, Oct 9, 2017	13.99	14.05	13.87	13.88
2679	NYSE	BBDC	Fri, Oct 6, 2017	14.06	14.16	13.88	13.96
2678	NYSE	BBDC	Thu, Oct 5, 2017	14.12	14.16	14.01	14.06
2677	NYSE	BBDC	Wed, Oct 4, 2017	14.28	14.28	14.00	14.11
2676	NYSE	BBDC	Tue, Oct 3, 2017	14.33	14.33	14.09	14.21
2675	NYSE	BBDC	Mon, Oct 2, 2017	14.30	14.35	14.16	14.31
2674	NYSE	BBDC	Fri, Sep 29, 2017	14.17	14.30	14.17	14.28
2673	NYSE	BBDC	Thu, Sep 28, 2017	14.07	14.21	13.89	14.19
2672	NYSE	BBDC	Wed, Sep 27, 2017	14.16	14.18	13.93	14.08
2671	NYSE	BBDC	Tue, Sep 26, 2017	14.03	14.12	13.89	14.08
2670	NYSE	BBDC	Mon, Sep 25, 2017	14.06	14.18	14.01	14.03
2669	NYSE	BBDC	Fri, Sep 22, 2017	13.94	14.06	13.90	14.03
2668	NYSE	BBDC	Thu, Sep 21, 2017	13.93	14.00	13.82	13.90
2667	NYSE	BBDC	Wed, Sep 20, 2017	13.95	14.00	13.82	13.86
2666	NYSE	BBDC	Tue, Sep 19, 2017	13.83	13.98	13.80	13.92
2665	NYSE	BBDC	Mon, Sep 18, 2017	13.80	13.93	13.71	13.83
2664	NYSE	BBDC	Fri, Sep 15, 2017	13.60	13.80	13.60	13.80
2663	NYSE	BBDC	Thu, Sep 14, 2017	13.65	13.73	13.55	13.68
2662	NYSE	BBDC	Wed, Sep 13, 2017	13.42	13.74	13.32	13.73
2661	NYSE	BBDC	Tue, Sep 12, 2017	13.26	13.59	13.23	13.42
2660	NYSE	BBDC	Mon, Sep 11, 2017	13.18	13.37	13.14	13.31
2659	NYSE	BBDC	Fri, Sep 8, 2017	12.92	13.21	12.92	13.20
2658	NYSE	BBDC	Thu, Sep 7, 2017	13.09	13.17	12.84	13.00
2657	NYSE	BBDC	Wed, Sep 6, 2017	13.19	13.32	13.07	13.15
2656	NYSE	BBDC	Tue, Sep 5, 2017	13.36	13.39	13.14	13.23
2655	NYSE	BBDC	Fri, Sep 1, 2017	13.30	13.49	13.15	13.39
2654	NYSE	BBDC	Thu, Aug 31, 2017	13.95	14.05	13.80	13.35
2653	NYSE	BBDC	Wed, Aug 30, 2017	13.76	14.02	13.71	13.87
2652	NYSE	BBDC	Tue, Aug 29, 2017	13.79	13.98	13.70	13.77
2651	NYSE	BBDC	Mon, Aug 28, 2017	14.03	14.05	13.85	13.90
2650	NYSE	BBDC	Fri, Aug 25, 2017	13.53	13.65	13.45	13.57
2649	NYSE	BBDC	Thu, Aug 24, 2017	13.30	13.48	13.30	13.44
2648	NYSE	BBDC	Wed, Aug 23, 2017	13.21	13.42	13.18	13.29
2647	NYSE	BBDC	Tue, Aug 22, 2017	13.41	13.47	13.23	13.30
2646	NYSE	BBDC	Mon, Aug 21, 2017	13.37	13.40	13.21	13.39
2645	NYSE	BBDC	Fri, Aug 18, 2017	13.50	13.64	13.25	13.36
2644	NYSE	BBDC	Thu, Aug 17, 2017	13.68	13.73	13.47	13.51
2643	NYSE	BBDC	Wed, Aug 16, 2017	13.96	13.99	13.73	13.76
2642	NYSE	BBDC	Tue, Aug 15, 2017	14.05	14.07	13.75	13.96
2641	NYSE	BBDC	Mon, Aug 14, 2017	13.84	14.15	13.84	14.01
2640	NYSE	BBDC	Fri, Aug 11, 2017	13.65	13.84	13.45	13.84
2639	NYSE	BBDC	Thu, Aug 10, 2017	13.82	13.88	13.62	13.73
2638	NYSE	BBDC	Wed, Aug 9, 2017	14.14	14.15	13.75	13.86
2637	NYSE	BBDC	Tue, Aug 8, 2017	14.40	14.48	14.12	14.23
2636	NYSE	BBDC	Mon, Aug 7, 2017	14.56	14.69	14.11	14.46
2635	NYSE	BBDC	Fri, Aug 4, 2017	15.25	15.29	14.58	14.63
2634	NYSE	BBDC	Thu, Aug 3, 2017	16.15	16.44	15.17	15.29
2633	NYSE	BBDC	Wed, Aug 2, 2017	17.30	17.38	17.17	17.19
2632	NYSE	BBDC	Tue, Aug 1, 2017	17.39	17.44	17.25	17.31
2631	NYSE	BBDC	Mon, Jul 31, 2017	17.36	17.41	17.22	17.31
2630	NYSE	BBDC	Fri, Jul 28, 2017	17.50	17.50	17.27	17.36
2629	NYSE	BBDC	Thu, Jul 27, 2017	17.43	17.52	17.35	17.47
2628	NYSE	BBDC	Wed, Jul 26, 2017	17.43	17.56	17.28	17.40
2627	NYSE	BBDC	Tue, Jul 25, 2017	17.36	17.49	17.29	17.35
2626	NYSE	BBDC	Mon, Jul 24, 2017	17.51	17.52	17.22	17.34
2625	NYSE	BBDC	Fri, Jul 21, 2017	17.59	17.64	17.49	17.51
2624	NYSE	BBDC	Thu, Jul 20, 2017	17.54	17.63	17.49	17.54
2623	NYSE	BBDC	Wed, Jul 19, 2017	17.58	17.61	17.45	17.53
2622	NYSE	BBDC	Tue, Jul 18, 2017	17.50	17.58	17.45	17.54
2621	NYSE	BBDC	Mon, Jul 17, 2017	17.58	17.67	17.50	17.54
2620	NYSE	BBDC	Fri, Jul 14, 2017	17.51	17.63	17.36	17.57
2619	NYSE	BBDC	Thu, Jul 13, 2017	17.52	17.59	17.43	17.48
2618	NYSE	BBDC	Wed, Jul 12, 2017	17.60	17.64	17.48	17.50
2617	NYSE	BBDC	Tue, Jul 11, 2017	17.61	17.61	17.41	17.55
2616	NYSE	BBDC	Mon, Jul 10, 2017	17.54	17.65	17.54	17.57
2615	NYSE	BBDC	Fri, Jul 7, 2017	17.57	17.60	17.50	17.58
2614	NYSE	BBDC	Thu, Jul 6, 2017	17.69	17.73	17.53	17.58
2613	NYSE	BBDC	Wed, Jul 5, 2017	17.77	17.77	17.50	17.68
2612	NYSE	BBDC	Mon, Jul 3, 2017	17.70	17.83	17.64	17.76
2611	NYSE	BBDC	Fri, Jun 30, 2017	17.78	17.78	17.62	17.62
2610	NYSE	BBDC	Thu, Jun 29, 2017	17.71	17.74	17.51	17.71
2609	NYSE	BBDC	Wed, Jun 28, 2017	17.76	17.79	17.64	17.74
2608	NYSE	BBDC	Tue, Jun 27, 2017	17.90	18.00	17.59	17.62
2607	NYSE	BBDC	Mon, Jun 26, 2017	17.76	18.04	17.76	17.90
2606	NYSE	BBDC	Fri, Jun 23, 2017	17.50	17.76	17.47	17.73
2605	NYSE	BBDC	Thu, Jun 22, 2017	17.52	17.66	17.43	17.49
2604	NYSE	BBDC	Wed, Jun 21, 2017	17.57	17.61	17.43	17.47
2603	NYSE	BBDC	Tue, Jun 20, 2017	17.55	17.69	17.43	17.46
2602	NYSE	BBDC	Mon, Jun 19, 2017	17.75	17.81	17.50	17.67
2601	NYSE	BBDC	Fri, Jun 16, 2017	17.72	17.80	17.62	17.66
2600	NYSE	BBDC	Thu, Jun 15, 2017	17.62	17.75	17.54	17.65
2599	NYSE	BBDC	Wed, Jun 14, 2017	17.67	17.83	17.60	17.77
2598	NYSE	BBDC	Tue, Jun 13, 2017	17.79	17.90	17.55	17.72
2597	NYSE	BBDC	Mon, Jun 12, 2017	17.51	17.85	17.51	17.78
2596	NYSE	BBDC	Fri, Jun 9, 2017	17.42	17.65	17.37	17.59
2595	NYSE	BBDC	Thu, Jun 8, 2017	17.33	17.60	17.30	17.42
2594	NYSE	BBDC	Wed, Jun 7, 2017	17.61	17.64	17.28	17.38
2593	NYSE	BBDC	Tue, Jun 6, 2017	17.65	17.66	17.56	17.57
2592	NYSE	BBDC	Mon, Jun 5, 2017	17.65	17.75	17.50	17.69
2591	NYSE	BBDC	Fri, Jun 2, 2017	18.14	18.28	18.06	18.12
2590	NYSE	BBDC	Thu, Jun 1, 2017	17.90	18.17	17.85	18.10
2589	NYSE	BBDC	Wed, May 31, 2017	17.99	17.99	17.68	17.83
2588	NYSE	BBDC	Tue, May 30, 2017	18.31	18.33	17.94	18.01
2587	NYSE	BBDC	Fri, May 26, 2017	18.30	18.37	18.25	18.31
2586	NYSE	BBDC	Thu, May 25, 2017	18.34	18.46	18.25	18.30
2585	NYSE	BBDC	Wed, May 24, 2017	18.35	18.50	18.23	18.30
2584	NYSE	BBDC	Tue, May 23, 2017	18.24	18.39	18.09	18.29
2583	NYSE	BBDC	Mon, May 22, 2017	18.34	18.34	18.15	18.22
2582	NYSE	BBDC	Fri, May 19, 2017	18.25	18.42	18.15	18.21
2581	NYSE	BBDC	Thu, May 18, 2017	18.28	18.32	18.15	18.23
2580	NYSE	BBDC	Wed, May 17, 2017	18.16	18.49	18.11	18.25
2579	NYSE	BBDC	Tue, May 16, 2017	18.17	18.27	17.96	18.11
2578	NYSE	BBDC	Mon, May 15, 2017	18.08	18.31	17.98	18.22
2577	NYSE	BBDC	Fri, May 12, 2017	18.10	18.23	17.96	17.99
2576	NYSE	BBDC	Thu, May 11, 2017	17.84	18.19	17.76	18.08
2575	NYSE	BBDC	Wed, May 10, 2017	17.82	18.03	17.61	17.85
2574	NYSE	BBDC	Tue, May 9, 2017	18.05	18.08	17.71	17.83
2573	NYSE	BBDC	Mon, May 8, 2017	18.44	18.44	17.96	18.11
2572	NYSE	BBDC	Fri, May 5, 2017	17.85	18.47	17.84	18.37
2571	NYSE	BBDC	Thu, May 4, 2017	18.50	18.62	17.85	17.86
2570	NYSE	BBDC	Wed, May 3, 2017	18.92	18.92	18.56	18.56
2569	NYSE	BBDC	Tue, May 2, 2017	18.92	18.97	18.85	18.89
2568	NYSE	BBDC	Mon, May 1, 2017	19.00	19.01	18.77	18.89
2567	NYSE	BBDC	Fri, Apr 28, 2017	19.09	19.15	18.82	18.92
2566	NYSE	BBDC	Thu, Apr 27, 2017	19.00	19.06	18.87	19.03
2565	NYSE	BBDC	Wed, Apr 26, 2017	18.86	19.14	18.86	19.00
2564	NYSE	BBDC	Tue, Apr 25, 2017	18.89	19.00	18.79	18.90
2563	NYSE	BBDC	Mon, Apr 24, 2017	18.92	19.00	18.75	18.82
2562	NYSE	BBDC	Fri, Apr 21, 2017	18.74	18.89	18.64	18.78
2561	NYSE	BBDC	Thu, Apr 20, 2017	18.70	18.81	18.59	18.68
2560	NYSE	BBDC	Wed, Apr 19, 2017	18.66	18.75	18.60	18.66
2559	NYSE	BBDC	Tue, Apr 18, 2017	18.57	18.74	18.57	18.65
2558	NYSE	BBDC	Mon, Apr 17, 2017	18.60	18.71	18.52	18.64
2557	NYSE	BBDC	Thu, Apr 13, 2017	18.55	18.65	18.52	18.52
2556	NYSE	BBDC	Wed, Apr 12, 2017	18.64	18.70	18.53	18.60
2555	NYSE	BBDC	Tue, Apr 11, 2017	18.63	18.80	18.51	18.67
2554	NYSE	BBDC	Mon, Apr 10, 2017	18.60	18.75	18.50	18.64
2553	NYSE	BBDC	Fri, Apr 7, 2017	18.58	18.74	18.49	18.59
2552	NYSE	BBDC	Thu, Apr 6, 2017	18.59	18.65	18.43	18.59
2551	NYSE	BBDC	Wed, Apr 5, 2017	18.70	18.75	18.40	18.61
2550	NYSE	BBDC	Tue, Apr 4, 2017	18.83	18.97	18.75	18.85
2549	NYSE	BBDC	Mon, Apr 3, 2017	19.09	19.10	18.78	18.87
2548	NYSE	BBDC	Fri, Mar 31, 2017	19.10	19.11	18.89	19.09
2547	NYSE	BBDC	Thu, Mar 30, 2017	19.05	19.16	19.04	19.10
2546	NYSE	BBDC	Wed, Mar 29, 2017	18.92	19.04	18.85	18.97
2545	NYSE	BBDC	Tue, Mar 28, 2017	18.77	19.05	18.75	18.89
2544	NYSE	BBDC	Mon, Mar 27, 2017	18.56	18.75	18.51	18.74
2543	NYSE	BBDC	Fri, Mar 24, 2017	18.61	18.75	18.40	18.65
2542	NYSE	BBDC	Thu, Mar 23, 2017	18.55	18.78	18.46	18.54
2541	NYSE	BBDC	Wed, Mar 22, 2017	18.66	18.72	18.43	18.49
2540	NYSE	BBDC	Tue, Mar 21, 2017	18.96	18.96	18.50	18.61
2539	NYSE	BBDC	Mon, Mar 20, 2017	18.95	19.00	18.76	18.88
2538	NYSE	BBDC	Fri, Mar 17, 2017	18.81	18.99	18.69	18.94
2537	NYSE	BBDC	Thu, Mar 16, 2017	18.85	19.04	18.70	18.79
2536	NYSE	BBDC	Wed, Mar 15, 2017	18.46	18.85	18.42	18.78
2535	NYSE	BBDC	Tue, Mar 14, 2017	18.48	18.58	18.32	18.43
2534	NYSE	BBDC	Mon, Mar 13, 2017	18.49	18.64	18.44	18.61
2533	NYSE	BBDC	Fri, Mar 10, 2017	18.30	18.48	18.12	18.46
2532	NYSE	BBDC	Thu, Mar 9, 2017	18.53	18.75	18.28	18.31
2531	NYSE	BBDC	Wed, Mar 8, 2017	18.49	18.68	18.42	18.53
2530	NYSE	BBDC	Tue, Mar 7, 2017	18.64	18.71	18.41	18.64
2529	NYSE	BBDC	Mon, Mar 6, 2017	18.85	18.93	18.67	18.75
2528	NYSE	BBDC	Fri, Mar 3, 2017	19.40	19.45	19.27	19.36
2527	NYSE	BBDC	Thu, Mar 2, 2017	19.45	19.50	19.24	19.40
2526	NYSE	BBDC	Wed, Mar 1, 2017	19.39	19.52	19.27	19.46
2525	NYSE	BBDC	Tue, Feb 28, 2017	19.35	19.43	19.25	19.35
2524	NYSE	BBDC	Mon, Feb 27, 2017	20.12	20.25	19.92	19.99
2523	NYSE	BBDC	Fri, Feb 24, 2017	20.13	20.13	19.81	20.11
2522	NYSE	BBDC	Thu, Feb 23, 2017	20.16	20.35	20.07	20.13
2521	NYSE	BBDC	Wed, Feb 22, 2017	19.86	20.15	19.86	19.98
2520	NYSE	BBDC	Tue, Feb 21, 2017	20.00	20.19	19.92	19.95
2519	NYSE	BBDC	Fri, Feb 17, 2017	19.89	19.94	19.78	19.93
2518	NYSE	BBDC	Thu, Feb 16, 2017	19.88	19.94	19.65	19.89
2517	NYSE	BBDC	Wed, Feb 15, 2017	19.84	19.98	19.75	19.97
2516	NYSE	BBDC	Tue, Feb 14, 2017	19.79	19.88	19.65	19.79
2515	NYSE	BBDC	Mon, Feb 13, 2017	19.91	19.93	19.75	19.80
2514	NYSE	BBDC	Fri, Feb 10, 2017	19.68	19.91	19.68	19.83
2513	NYSE	BBDC	Thu, Feb 9, 2017	19.68	19.76	19.65	19.68
2512	NYSE	BBDC	Wed, Feb 8, 2017	19.46	19.67	19.08	19.65
2511	NYSE	BBDC	Tue, Feb 7, 2017	19.67	19.82	19.54	19.73
2510	NYSE	BBDC	Mon, Feb 6, 2017	19.30	19.69	19.28	19.67
2509	NYSE	BBDC	Fri, Feb 3, 2017	19.16	19.39	19.16	19.32
2508	NYSE	BBDC	Thu, Feb 2, 2017	19.20	19.26	18.91	19.00
2507	NYSE	BBDC	Wed, Feb 1, 2017	19.18	19.28	19.06	19.25
2506	NYSE	BBDC	Tue, Jan 31, 2017	19.15	19.18	19.00	19.04
2505	NYSE	BBDC	Mon, Jan 30, 2017	19.25	19.28	19.00	19.18
2504	NYSE	BBDC	Fri, Jan 27, 2017	19.24	19.34	19.15	19.28
2503	NYSE	BBDC	Thu, Jan 26, 2017	19.39	19.39	19.14	19.21
2502	NYSE	BBDC	Wed, Jan 25, 2017	19.25	19.39	19.11	19.35
2501	NYSE	BBDC	Tue, Jan 24, 2017	19.15	19.25	19.01	19.17
2500	NYSE	BBDC	Mon, Jan 23, 2017	19.08	19.15	19.00	19.10
2499	NYSE	BBDC	Fri, Jan 20, 2017	18.93	19.08	18.85	19.08
2498	NYSE	BBDC	Thu, Jan 19, 2017	19.07	19.07	18.83	18.99
2497	NYSE	BBDC	Wed, Jan 18, 2017	18.90	19.08	18.75	19.07
2496	NYSE	BBDC	Tue, Jan 17, 2017	19.05	19.05	18.80	18.94
2495	NYSE	BBDC	Fri, Jan 13, 2017	19.10	19.23	18.92	19.07
2494	NYSE	BBDC	Thu, Jan 12, 2017	19.12	19.12	18.88	18.99
2493	NYSE	BBDC	Wed, Jan 11, 2017	19.17	19.25	18.81	19.12
2492	NYSE	BBDC	Tue, Jan 10, 2017	18.87	19.12	18.80	19.08
2491	NYSE	BBDC	Mon, Jan 9, 2017	19.17	19.18	18.87	18.88
2490	NYSE	BBDC	Fri, Jan 6, 2017	19.04	19.26	19.00	19.19
2489	NYSE	BBDC	Thu, Jan 5, 2017	19.00	19.05	18.79	19.00
2488	NYSE	BBDC	Wed, Jan 4, 2017	18.57	18.97	18.50	18.96
2487	NYSE	BBDC	Tue, Jan 3, 2017	18.47	18.52	18.31	18.50
2486	NYSE	BBDC	Fri, Dec 30, 2016	18.39	18.59	18.27	18.34
2485	NYSE	BBDC	Thu, Dec 29, 2016	18.13	18.45	18.05	18.34
2484	NYSE	BBDC	Wed, Dec 28, 2016	18.35	18.37	18.01	18.08
2483	NYSE	BBDC	Tue, Dec 27, 2016	18.49	18.55	18.30	18.35
2482	NYSE	BBDC	Fri, Dec 23, 2016	18.48	18.54	18.35	18.43
2481	NYSE	BBDC	Thu, Dec 22, 2016	18.54	18.60	18.34	18.43
2480	NYSE	BBDC	Wed, Dec 21, 2016	18.55	18.65	18.43	18.56
2479	NYSE	BBDC	Tue, Dec 20, 2016	18.63	18.70	18.48	18.53
2478	NYSE	BBDC	Mon, Dec 19, 2016	18.21	18.71	18.21	18.65
2477	NYSE	BBDC	Fri, Dec 16, 2016	18.14	18.40	18.05	18.23
2476	NYSE	BBDC	Thu, Dec 15, 2016	18.00	18.25	17.98	18.09
2475	NYSE	BBDC	Wed, Dec 14, 2016	18.04	18.20	17.98	17.99
2474	NYSE	BBDC	Tue, Dec 13, 2016	18.35	18.37	18.06	18.09
2473	NYSE	BBDC	Mon, Dec 12, 2016	18.59	18.60	18.15	18.37
2472	NYSE	BBDC	Fri, Dec 9, 2016	18.60	18.71	18.45	18.70
2471	NYSE	BBDC	Thu, Dec 8, 2016	18.72	18.78	18.59	18.68
2470	NYSE	BBDC	Wed, Dec 7, 2016	18.58	18.78	18.47	18.71
2469	NYSE	BBDC	Tue, Dec 6, 2016	18.53	18.76	18.52	18.62
2468	NYSE	BBDC	Mon, Dec 5, 2016	18.73	18.78	18.16	18.56
2467	NYSE	BBDC	Fri, Dec 2, 2016	19.03	19.13	18.93	19.08
2466	NYSE	BBDC	Thu, Dec 1, 2016	19.15	19.39	19.02	19.09
2465	NYSE	BBDC	Wed, Nov 30, 2016	19.15	19.19	19.02	19.11
2464	NYSE	BBDC	Tue, Nov 29, 2016	19.09	19.16	18.95	19.11
2463	NYSE	BBDC	Mon, Nov 28, 2016	19.20	19.21	19.05	19.10
2462	NYSE	BBDC	Fri, Nov 25, 2016	19.07	19.20	18.93	19.20
2461	NYSE	BBDC	Wed, Nov 23, 2016	18.95	19.12	18.81	18.99
2460	NYSE	BBDC	Tue, Nov 22, 2016	19.02	19.07	18.84	18.85
2459	NYSE	BBDC	Mon, Nov 21, 2016	18.90	19.14	18.77	18.90
2458	NYSE	BBDC	Fri, Nov 18, 2016	18.61	18.87	18.56	18.84
2457	NYSE	BBDC	Thu, Nov 17, 2016	18.49	18.67	18.35	18.66
2456	NYSE	BBDC	Wed, Nov 16, 2016	18.32	18.48	18.07	18.45
2455	NYSE	BBDC	Tue, Nov 15, 2016	18.47	18.51	18.06	18.26
2454	NYSE	BBDC	Mon, Nov 14, 2016	18.29	18.69	18.25	18.34
2453	NYSE	BBDC	Fri, Nov 11, 2016	18.12	18.54	18.08	18.30
2452	NYSE	BBDC	Thu, Nov 10, 2016	17.66	18.38	17.66	17.96
2451	NYSE	BBDC	Wed, Nov 9, 2016	16.48	17.73	16.40	17.52
2450	NYSE	BBDC	Tue, Nov 8, 2016	16.70	17.16	16.66	17.11
2449	NYSE	BBDC	Mon, Nov 7, 2016	17.29	17.38	16.65	16.76
2448	NYSE	BBDC	Fri, Nov 4, 2016	17.51	17.60	16.90	17.02
2447	NYSE	BBDC	Thu, Nov 3, 2016	18.59	18.70	17.32	17.83
2446	NYSE	BBDC	Wed, Nov 2, 2016	19.09	19.09	18.70	18.73
2445	NYSE	BBDC	Tue, Nov 1, 2016	19.30	19.39	18.95	19.04
2444	NYSE	BBDC	Mon, Oct 31, 2016	19.39	19.39	19.20	19.22
2443	NYSE	BBDC	Fri, Oct 28, 2016	19.25	19.38	19.17	19.32
2442	NYSE	BBDC	Thu, Oct 27, 2016	19.39	19.39	19.15	19.21
2441	NYSE	BBDC	Wed, Oct 26, 2016	19.50	19.50	19.09	19.37
2440	NYSE	BBDC	Tue, Oct 25, 2016	19.59	19.59	19.36	19.50
2439	NYSE	BBDC	Mon, Oct 24, 2016	19.61	19.75	19.46	19.69
2438	NYSE	BBDC	Fri, Oct 21, 2016	19.32	19.60	19.25	19.55
2437	NYSE	BBDC	Thu, Oct 20, 2016	19.16	19.36	19.16	19.34
2436	NYSE	BBDC	Wed, Oct 19, 2016	19.30	19.37	19.08	19.19
2435	NYSE	BBDC	Tue, Oct 18, 2016	19.15	19.39	19.04	19.31
2434	NYSE	BBDC	Mon, Oct 17, 2016	19.13	19.20	19.10	19.11
2433	NYSE	BBDC	Fri, Oct 14, 2016	19.20	19.20	18.91	19.08
2432	NYSE	BBDC	Thu, Oct 13, 2016	19.13	19.17	18.84	19.15
2431	NYSE	BBDC	Wed, Oct 12, 2016	19.26	19.35	19.08	19.25
2430	NYSE	BBDC	Tue, Oct 11, 2016	19.25	19.42	19.25	19.30
2429	NYSE	BBDC	Mon, Oct 10, 2016	19.35	19.46	19.22	19.31
2428	NYSE	BBDC	Fri, Oct 7, 2016	19.50	19.50	19.19	19.29
2427	NYSE	BBDC	Thu, Oct 6, 2016	19.69	19.71	19.45	19.48
2426	NYSE	BBDC	Wed, Oct 5, 2016	19.88	19.93	19.65	19.68
2425	NYSE	BBDC	Tue, Oct 4, 2016	19.80	19.95	19.70	19.79
2424	NYSE	BBDC	Mon, Oct 3, 2016	19.71	19.88	19.61	19.81
2423	NYSE	BBDC	Fri, Sep 30, 2016	19.85	19.90	19.64	19.70
2422	NYSE	BBDC	Thu, Sep 29, 2016	19.60	19.88	19.57	19.82
2421	NYSE	BBDC	Wed, Sep 28, 2016	19.50	19.66	19.43	19.65
2420	NYSE	BBDC	Tue, Sep 27, 2016	19.08	19.35	19.08	19.32
2419	NYSE	BBDC	Mon, Sep 26, 2016	19.36	19.52	19.19	19.21
2418	NYSE	BBDC	Fri, Sep 23, 2016	19.52	19.53	19.37	19.44
2417	NYSE	BBDC	Thu, Sep 22, 2016	19.64	19.68	19.40	19.50
2416	NYSE	BBDC	Wed, Sep 21, 2016	19.57	19.73	19.42	19.51
2415	NYSE	BBDC	Tue, Sep 20, 2016	19.44	19.62	19.37	19.43
2414	NYSE	BBDC	Mon, Sep 19, 2016	19.47	19.67	19.29	19.30
2413	NYSE	BBDC	Fri, Sep 16, 2016	19.18	19.57	19.07	19.46
2412	NYSE	BBDC	Thu, Sep 15, 2016	18.96	19.21	18.86	19.17
2411	NYSE	BBDC	Wed, Sep 14, 2016	19.22	19.22	18.56	18.91
2410	NYSE	BBDC	Tue, Sep 13, 2016	19.32	19.40	19.11	19.11
2409	NYSE	BBDC	Mon, Sep 12, 2016	19.48	19.51	19.10	19.37
2408	NYSE	BBDC	Fri, Sep 9, 2016	19.66	19.74	19.49	19.49
2407	NYSE	BBDC	Thu, Sep 8, 2016	19.77	19.87	19.72	19.73
2406	NYSE	BBDC	Wed, Sep 7, 2016	19.76	19.90	19.67	19.78
2405	NYSE	BBDC	Tue, Sep 6, 2016	19.87	20.07	19.70	19.82
2404	NYSE	BBDC	Fri, Sep 2, 2016	19.72	19.90	19.55	19.87
2403	NYSE	BBDC	Thu, Sep 1, 2016	20.13	20.16	19.92	19.68
2402	NYSE	BBDC	Wed, Aug 31, 2016	20.17	20.17	19.95	20.12
2401	NYSE	BBDC	Tue, Aug 30, 2016	20.11	20.18	19.91	20.18
2400	NYSE	BBDC	Mon, Aug 29, 2016	19.94	20.11	19.82	20.09
2399	NYSE	BBDC	Fri, Aug 26, 2016	19.98	19.98	19.76	19.85
2398	NYSE	BBDC	Thu, Aug 25, 2016	19.96	20.04	19.80	19.84
2397	NYSE	BBDC	Wed, Aug 24, 2016	19.95	20.04	19.83	19.97
2396	NYSE	BBDC	Tue, Aug 23, 2016	19.95	19.95	19.77	19.89
2395	NYSE	BBDC	Mon, Aug 22, 2016	19.75	19.94	19.68	19.81
2394	NYSE	BBDC	Fri, Aug 19, 2016	19.81	19.84	19.71	19.79
2393	NYSE	BBDC	Thu, Aug 18, 2016	19.64	19.94	19.64	19.91
2392	NYSE	BBDC	Wed, Aug 17, 2016	19.62	19.68	19.52	19.62
2391	NYSE	BBDC	Tue, Aug 16, 2016	19.64	19.74	19.53	19.64
2390	NYSE	BBDC	Mon, Aug 15, 2016	19.68	19.74	19.60	19.66
2389	NYSE	BBDC	Fri, Aug 12, 2016	19.59	19.80	19.55	19.66
2388	NYSE	BBDC	Thu, Aug 11, 2016	19.80	19.81	19.48	19.56
2387	NYSE	BBDC	Wed, Aug 10, 2016	19.81	19.82	19.71	19.79
2386	NYSE	BBDC	Tue, Aug 9, 2016	19.72	19.85	19.66	19.79
2385	NYSE	BBDC	Mon, Aug 8, 2016	19.83	19.95	19.72	19.79
2384	NYSE	BBDC	Fri, Aug 5, 2016	19.89	19.90	19.80	19.89
2383	NYSE	BBDC	Thu, Aug 4, 2016	19.92	19.92	19.71	19.81
2382	NYSE	BBDC	Wed, Aug 3, 2016	19.73	19.90	19.73	19.87
2381	NYSE	BBDC	Tue, Aug 2, 2016	19.76	19.83	19.71	19.75
2380	NYSE	BBDC	Mon, Aug 1, 2016	19.90	19.90	19.70	19.78
2379	NYSE	BBDC	Fri, Jul 29, 2016	19.67	19.89	19.67	19.89
2378	NYSE	BBDC	Thu, Jul 28, 2016	19.82	19.82	19.68	19.77
2377	NYSE	BBDC	Wed, Jul 27, 2016	19.67	19.84	19.63	19.77
2376	NYSE	BBDC	Tue, Jul 26, 2016	19.72	19.87	19.63	19.80
2375	NYSE	BBDC	Mon, Jul 25, 2016	20.44	20.60	20.41	20.52
2374	NYSE	BBDC	Fri, Jul 22, 2016	20.45	20.57	20.35	20.55
2373	NYSE	BBDC	Thu, Jul 21, 2016	20.34	20.46	20.10	20.40
2372	NYSE	BBDC	Wed, Jul 20, 2016	20.15	20.34	20.06	20.31
2371	NYSE	BBDC	Tue, Jul 19, 2016	20.22	20.25	20.05	20.25
2370	NYSE	BBDC	Mon, Jul 18, 2016	20.05	20.34	20.05	20.16
2369	NYSE	BBDC	Fri, Jul 15, 2016	19.71	20.06	19.71	20.01
2368	NYSE	BBDC	Thu, Jul 14, 2016	19.84	19.98	19.77	19.77
2367	NYSE	BBDC	Wed, Jul 13, 2016	19.93	19.99	19.76	19.79
2366	NYSE	BBDC	Tue, Jul 12, 2016	19.97	20.00	19.80	19.87
2365	NYSE	BBDC	Mon, Jul 11, 2016	19.70	19.91	19.69	19.84
2364	NYSE	BBDC	Fri, Jul 8, 2016	19.68	19.80	19.55	19.65
2363	NYSE	BBDC	Thu, Jul 7, 2016	19.54	19.60	19.32	19.60
2362	NYSE	BBDC	Wed, Jul 6, 2016	19.32	19.49	19.15	19.42
2361	NYSE	BBDC	Tue, Jul 5, 2016	19.48	19.51	19.15	19.34
2360	NYSE	BBDC	Fri, Jul 1, 2016	19.40	19.58	19.36	19.56
2359	NYSE	BBDC	Thu, Jun 30, 2016	19.25	19.40	19.14	19.38
2358	NYSE	BBDC	Wed, Jun 29, 2016	19.08	19.32	18.75	19.20
2357	NYSE	BBDC	Tue, Jun 28, 2016	18.78	18.80	18.52	18.69
2356	NYSE	BBDC	Mon, Jun 27, 2016	18.87	18.87	18.26	18.36
2355	NYSE	BBDC	Fri, Jun 24, 2016	18.49	18.81	18.35	18.77
2354	NYSE	BBDC	Thu, Jun 23, 2016	18.75	18.87	18.64	18.81
2353	NYSE	BBDC	Wed, Jun 22, 2016	18.80	18.91	18.47	18.58
2352	NYSE	BBDC	Tue, Jun 21, 2016	18.47	18.72	18.35	18.61
2351	NYSE	BBDC	Mon, Jun 20, 2016	18.62	18.82	18.51	18.53
2350	NYSE	BBDC	Fri, Jun 17, 2016	18.67	18.92	18.41	18.51
2349	NYSE	BBDC	Thu, Jun 16, 2016	18.47	18.68	18.41	18.60
2348	NYSE	BBDC	Wed, Jun 15, 2016	18.48	18.66	18.38	18.56
2347	NYSE	BBDC	Tue, Jun 14, 2016	18.48	18.69	18.20	18.38
2346	NYSE	BBDC	Mon, Jun 13, 2016	18.58	18.64	18.38	18.44
2345	NYSE	BBDC	Fri, Jun 10, 2016	18.45	18.61	18.26	18.58
2344	NYSE	BBDC	Thu, Jun 9, 2016	18.38	18.65	18.26	18.48
2343	NYSE	BBDC	Wed, Jun 8, 2016	18.45	18.71	18.30	18.54
2342	NYSE	BBDC	Tue, Jun 7, 2016	18.61	18.84	18.25	18.30
2341	NYSE	BBDC	Mon, Jun 6, 2016	18.70	18.86	18.36	18.63
2340	NYSE	BBDC	Fri, Jun 3, 2016	19.00	19.27	18.90	18.73
2339	NYSE	BBDC	Thu, Jun 2, 2016	19.09	19.25	18.88	18.97
2338	NYSE	BBDC	Wed, Jun 1, 2016	18.70	19.14	18.53	19.08
2337	NYSE	BBDC	Tue, May 31, 2016	18.65	18.98	18.55	18.65
2336	NYSE	BBDC	Fri, May 27, 2016	18.22	18.75	18.22	18.66
2335	NYSE	BBDC	Thu, May 26, 2016	18.39	18.49	18.18	18.36
2334	NYSE	BBDC	Wed, May 25, 2016	18.20	18.49	17.99	18.37
2333	NYSE	BBDC	Tue, May 24, 2016	18.27	18.30	18.00	18.14
2332	NYSE	BBDC	Mon, May 23, 2016	18.13	18.24	17.90	18.18
2331	NYSE	BBDC	Fri, May 20, 2016	17.94	18.02	17.71	17.94
2330	NYSE	BBDC	Thu, May 19, 2016	18.07	18.13	17.75	17.79
2329	NYSE	BBDC	Wed, May 18, 2016	18.25	18.47	18.02	18.17
2328	NYSE	BBDC	Tue, May 17, 2016	18.24	18.49	18.09	18.32
2327	NYSE	BBDC	Mon, May 16, 2016	18.29	18.38	18.02	18.21
2326	NYSE	BBDC	Fri, May 13, 2016	18.35	18.42	17.97	18.12
2325	NYSE	BBDC	Thu, May 12, 2016	18.78	18.78	17.94	18.31
2324	NYSE	BBDC	Wed, May 11, 2016	18.45	18.95	18.38	18.61
2323	NYSE	BBDC	Tue, May 10, 2016	18.50	18.57	17.77	18.46
2322	NYSE	BBDC	Mon, May 9, 2016	17.44	18.03	16.78	17.34
2321	NYSE	BBDC	Fri, May 6, 2016	16.50	17.50	16.50	17.38
2320	NYSE	BBDC	Thu, May 5, 2016	16.48	17.23	16.00	16.59
2319	NYSE	BBDC	Wed, May 4, 2016	19.73	20.19	19.69	19.99
2318	NYSE	BBDC	Tue, May 3, 2016	19.86	19.93	19.25	19.73
2317	NYSE	BBDC	Mon, May 2, 2016	20.82	21.23	19.83	19.94
2316	NYSE	BBDC	Fri, Apr 29, 2016	20.76	21.25	20.67	21.25
2315	NYSE	BBDC	Thu, Apr 28, 2016	21.00	21.35	20.84	21.01
2314	NYSE	BBDC	Wed, Apr 27, 2016	21.24	21.24	20.75	21.00
2313	NYSE	BBDC	Tue, Apr 26, 2016	21.00	21.23	20.85	21.17
2312	NYSE	BBDC	Mon, Apr 25, 2016	20.91	20.99	20.71	20.95
2311	NYSE	BBDC	Fri, Apr 22, 2016	20.71	20.99	20.53	20.82
2310	NYSE	BBDC	Thu, Apr 21, 2016	20.81	20.81	20.47	20.64
2309	NYSE	BBDC	Wed, Apr 20, 2016	20.69	21.04	20.51	20.83
2308	NYSE	BBDC	Tue, Apr 19, 2016	20.47	20.72	20.24	20.54
2307	NYSE	BBDC	Mon, Apr 18, 2016	20.33	20.59	20.30	20.42
2306	NYSE	BBDC	Fri, Apr 15, 2016	20.58	20.64	20.31	20.56
2305	NYSE	BBDC	Thu, Apr 14, 2016	20.90	20.99	20.60	20.69
2304	NYSE	BBDC	Wed, Apr 13, 2016	20.77	21.13	20.70	20.91
2303	NYSE	BBDC	Tue, Apr 12, 2016	20.52	20.93	20.48	20.86
2302	NYSE	BBDC	Mon, Apr 11, 2016	20.83	20.83	20.34	20.39
2301	NYSE	BBDC	Fri, Apr 8, 2016	20.39	20.85	20.22	20.73
2300	NYSE	BBDC	Thu, Apr 7, 2016	20.22	20.52	20.11	20.20
2299	NYSE	BBDC	Wed, Apr 6, 2016	20.17	20.60	20.14	20.33
2298	NYSE	BBDC	Tue, Apr 5, 2016	19.77	19.77	19.77	20.08
2297	NYSE	BBDC	Mon, Apr 4, 2016	20.93	20.96	19.71	19.77
2296	NYSE	BBDC	Fri, Apr 1, 2016	20.57	21.00	20.40	20.86
2295	NYSE	BBDC	Thu, Mar 31, 2016	20.21	20.68	20.21	20.58
2294	NYSE	BBDC	Wed, Mar 30, 2016	20.70	20.85	20.02	20.24
2293	NYSE	BBDC	Tue, Mar 29, 2016	19.59	20.49	19.59	20.57
2292	NYSE	BBDC	Mon, Mar 28, 2016	20.00	20.02	19.60	19.78
2291	NYSE	BBDC	Thu, Mar 24, 2016	19.77	19.77	19.77	20.09
2290	NYSE	BBDC	Wed, Mar 23, 2016	19.86	20.17	19.65	19.77
2289	NYSE	BBDC	Tue, Mar 22, 2016	19.91	20.03	19.69	19.82
2288	NYSE	BBDC	Mon, Mar 21, 2016	20.02	20.23	19.80	20.11
2287	NYSE	BBDC	Fri, Mar 18, 2016	19.81	20.10	19.54	20.00
2286	NYSE	BBDC	Thu, Mar 17, 2016	19.04	19.79	18.94	19.70
2285	NYSE	BBDC	Wed, Mar 16, 2016	18.49	19.21	18.49	19.21
2284	NYSE	BBDC	Tue, Mar 15, 2016	18.66	18.66	18.66	18.62
2283	NYSE	BBDC	Mon, Mar 14, 2016	18.74	18.93	18.48	18.66
2282	NYSE	BBDC	Fri, Mar 11, 2016	18.19	18.19	18.19	18.89
2281	NYSE	BBDC	Thu, Mar 10, 2016	18.36	18.36	18.36	18.19
2280	NYSE	BBDC	Wed, Mar 9, 2016	18.54	18.68	18.11	18.36
2279	NYSE	BBDC	Tue, Mar 8, 2016	18.89	19.10	18.49	18.59
2278	NYSE	BBDC	Mon, Mar 7, 2016	18.76	19.30	18.30	19.14
2277	NYSE	BBDC	Fri, Mar 4, 2016	19.44	19.99	19.10	19.29
2276	NYSE	BBDC	Thu, Mar 3, 2016	18.93	18.93	18.93	19.36
2275	NYSE	BBDC	Wed, Mar 2, 2016	18.41	18.94	18.11	18.93
2274	NYSE	BBDC	Tue, Mar 1, 2016	18.89	18.89	18.40	18.40
2273	NYSE	BBDC	Mon, Feb 29, 2016	17.89	18.89	17.72	18.80
2272	NYSE	BBDC	Fri, Feb 26, 2016	18.18	18.36	17.56	17.89
2271	NYSE	BBDC	Thu, Feb 25, 2016	18.32	18.40	17.54	18.10
2270	NYSE	BBDC	Wed, Feb 24, 2016	17.21	17.74	16.86	17.71
2269	NYSE	BBDC	Tue, Feb 23, 2016	17.30	17.57	17.15	17.50
2268	NYSE	BBDC	Mon, Feb 22, 2016	17.52	17.72	17.29	17.33
2267	NYSE	BBDC	Fri, Feb 19, 2016	17.54	17.61	17.15	17.52
2266	NYSE	BBDC	Thu, Feb 18, 2016	17.90	17.90	17.51	17.76
2265	NYSE	BBDC	Wed, Feb 17, 2016	17.23	17.95	17.13	17.76
2264	NYSE	BBDC	Tue, Feb 16, 2016	17.60	17.77	16.65	17.30
2263	NYSE	BBDC	Fri, Feb 12, 2016	17.30	17.59	16.94	17.49
2262	NYSE	BBDC	Thu, Feb 11, 2016	17.00	17.30	16.81	17.25
2261	NYSE	BBDC	Wed, Feb 10, 2016	17.32	17.48	17.06	17.22
2260	NYSE	BBDC	Tue, Feb 9, 2016	17.36	17.49	17.12	17.26
2259	NYSE	BBDC	Mon, Feb 8, 2016	18.01	18.15	17.09	17.66
2258	NYSE	BBDC	Fri, Feb 5, 2016	18.12	18.29	17.90	18.03
2257	NYSE	BBDC	Thu, Feb 4, 2016	17.49	18.19	17.39	18.11
2256	NYSE	BBDC	Wed, Feb 3, 2016	17.64	17.71	16.85	17.53
2255	NYSE	BBDC	Tue, Feb 2, 2016	17.60	17.60	17.30	17.41
2254	NYSE	BBDC	Mon, Feb 1, 2016	17.76	18.05	17.33	17.91
2253	NYSE	BBDC	Fri, Jan 29, 2016	17.49	18.10	17.48	17.93
2252	NYSE	BBDC	Thu, Jan 28, 2016	17.75	17.94	17.42	17.49
2251	NYSE	BBDC	Wed, Jan 27, 2016	17.47	17.85	17.28	17.50
2250	NYSE	BBDC	Tue, Jan 26, 2016	17.15	17.56	17.02	17.41
2249	NYSE	BBDC	Mon, Jan 25, 2016	17.31	17.64	17.04	17.13
2248	NYSE	BBDC	Fri, Jan 22, 2016	16.97	17.67	16.82	17.47
2247	NYSE	BBDC	Thu, Jan 21, 2016	16.17	16.97	15.95	16.62
2246	NYSE	BBDC	Wed, Jan 20, 2016	16.26	16.49	14.91	16.22
2245	NYSE	BBDC	Tue, Jan 19, 2016	17.42	17.55	16.40	16.63
2244	NYSE	BBDC	Fri, Jan 15, 2016	16.90	17.35	16.52	17.27
2243	NYSE	BBDC	Thu, Jan 14, 2016	17.05	17.46	16.50	17.24
2242	NYSE	BBDC	Wed, Jan 13, 2016	18.07	18.34	16.80	17.05
2241	NYSE	BBDC	Tue, Jan 12, 2016	18.28	18.28	17.60	17.97
2240	NYSE	BBDC	Mon, Jan 11, 2016	18.98	19.10	17.99	18.08
2239	NYSE	BBDC	Fri, Jan 8, 2016	19.38	19.52	18.90	18.94
2238	NYSE	BBDC	Thu, Jan 7, 2016	19.37	19.70	19.09	19.23
2237	NYSE	BBDC	Wed, Jan 6, 2016	19.46	19.83	19.30	19.73
2236	NYSE	BBDC	Tue, Jan 5, 2016	19.38	19.64	19.16	19.62
2235	NYSE	BBDC	Mon, Jan 4, 2016	18.83	19.50	18.83	19.37
2234	NYSE	BBDC	Thu, Dec 31, 2015	19.17	19.43	19.03	19.11
2233	NYSE	BBDC	Wed, Dec 30, 2015	18.92	19.51	18.87	19.15
2232	NYSE	BBDC	Tue, Dec 29, 2015	19.30	19.55	18.77	18.99
2231	NYSE	BBDC	Mon, Dec 28, 2015	19.41	19.46	18.90	19.22
2230	NYSE	BBDC	Thu, Dec 24, 2015	19.68	19.86	19.36	19.46
2229	NYSE	BBDC	Wed, Dec 23, 2015	18.94	19.53	18.68	19.52
2228	NYSE	BBDC	Tue, Dec 22, 2015	18.99	19.03	18.54	18.65
2227	NYSE	BBDC	Mon, Dec 21, 2015	18.36	18.98	18.34	18.85
2226	NYSE	BBDC	Fri, Dec 18, 2015	19.26	19.40	18.02	18.36
2225	NYSE	BBDC	Thu, Dec 17, 2015	18.77	19.39	18.77	19.21
2224	NYSE	BBDC	Wed, Dec 16, 2015	18.45	19.04	18.40	18.77
2223	NYSE	BBDC	Tue, Dec 15, 2015	17.54	18.78	17.31	18.46
2222	NYSE	BBDC	Mon, Dec 14, 2015	18.53	18.99	17.20	17.30
2221	NYSE	BBDC	Fri, Dec 11, 2015	19.44	19.69	18.37	18.65
2220	NYSE	BBDC	Thu, Dec 10, 2015	19.83	20.16	19.60	19.67
2219	NYSE	BBDC	Wed, Dec 9, 2015	20.35	20.88	19.76	19.79
2218	NYSE	BBDC	Tue, Dec 8, 2015	20.30	20.67	20.03	20.23
2217	NYSE	BBDC	Mon, Dec 7, 2015	22.20	22.30	19.80	20.47
2216	NYSE	BBDC	Fri, Dec 4, 2015	22.66	23.16	22.60	22.89
2215	NYSE	BBDC	Thu, Dec 3, 2015	22.50	23.19	22.23	22.69
2214	NYSE	BBDC	Wed, Dec 2, 2015	22.35	22.76	21.91	22.49
2213	NYSE	BBDC	Tue, Dec 1, 2015	22.54	22.74	22.16	22.28
2212	NYSE	BBDC	Mon, Nov 30, 2015	21.79	22.52	21.68	22.42
2211	NYSE	BBDC	Fri, Nov 27, 2015	21.64	21.90	21.55	21.67
2210	NYSE	BBDC	Wed, Nov 25, 2015	21.40	22.32	21.28	21.43
2209	NYSE	BBDC	Tue, Nov 24, 2015	20.46	21.47	20.38	21.35
2208	NYSE	BBDC	Mon, Nov 23, 2015	20.08	20.65	19.89	20.40
2207	NYSE	BBDC	Fri, Nov 20, 2015	19.64	20.02	19.50	19.95
2206	NYSE	BBDC	Thu, Nov 19, 2015	19.41	19.55	19.29	19.46
2205	NYSE	BBDC	Wed, Nov 18, 2015	19.05	19.60	19.05	19.31
2204	NYSE	BBDC	Tue, Nov 17, 2015	19.05	19.44	18.97	19.15
2203	NYSE	BBDC	Mon, Nov 16, 2015	18.64	19.18	18.56	19.12
2202	NYSE	BBDC	Fri, Nov 13, 2015	18.85	19.03	18.60	18.79
2201	NYSE	BBDC	Thu, Nov 12, 2015	18.46	18.96	18.41	18.89
2200	NYSE	BBDC	Wed, Nov 11, 2015	18.41	18.55	18.34	18.51
2199	NYSE	BBDC	Tue, Nov 10, 2015	18.40	18.58	18.33	18.43
2198	NYSE	BBDC	Mon, Nov 9, 2015	18.61	18.65	18.38	18.50
2197	NYSE	BBDC	Fri, Nov 6, 2015	18.53	18.70	18.37	18.66
2196	NYSE	BBDC	Thu, Nov 5, 2015	17.34	18.88	17.32	18.60
2195	NYSE	BBDC	Wed, Nov 4, 2015	17.31	17.31	17.00	17.15
2194	NYSE	BBDC	Tue, Nov 3, 2015	17.18	17.31	17.10	17.28
2193	NYSE	BBDC	Mon, Nov 2, 2015	17.20	17.40	17.06	17.27
2192	NYSE	BBDC	Fri, Oct 30, 2015	17.12	17.37	17.00	17.17
2191	NYSE	BBDC	Thu, Oct 29, 2015	17.43	17.45	17.11	17.14
2190	NYSE	BBDC	Wed, Oct 28, 2015	17.15	17.52	17.09	17.41
2189	NYSE	BBDC	Tue, Oct 27, 2015	17.40	17.40	16.94	17.14
2188	NYSE	BBDC	Mon, Oct 26, 2015	18.00	18.00	17.42	17.47
2187	NYSE	BBDC	Fri, Oct 23, 2015	17.61	18.06	17.44	17.99
2186	NYSE	BBDC	Thu, Oct 22, 2015	17.53	17.81	17.45	17.46
2185	NYSE	BBDC	Wed, Oct 21, 2015	17.68	17.87	17.45	17.46
2184	NYSE	BBDC	Tue, Oct 20, 2015	17.68	17.93	17.57	17.68
2183	NYSE	BBDC	Mon, Oct 19, 2015	17.51	17.78	17.51	17.57
2182	NYSE	BBDC	Fri, Oct 16, 2015	17.58	17.71	17.47	17.63
2181	NYSE	BBDC	Thu, Oct 15, 2015	17.65	17.65	17.07	17.52
2180	NYSE	BBDC	Wed, Oct 14, 2015	17.45	17.83	17.14	17.83
2179	NYSE	BBDC	Tue, Oct 13, 2015	17.54	17.71	17.20	17.35
2178	NYSE	BBDC	Mon, Oct 12, 2015	17.86	17.87	17.60	17.63
2177	NYSE	BBDC	Fri, Oct 9, 2015	18.15	18.26	17.61	17.83
2176	NYSE	BBDC	Thu, Oct 8, 2015	17.99	18.20	17.72	18.15
2175	NYSE	BBDC	Wed, Oct 7, 2015	17.68	18.10	17.66	18.01
2174	NYSE	BBDC	Tue, Oct 6, 2015	17.13	17.76	17.13	17.65
2173	NYSE	BBDC	Mon, Oct 5, 2015	17.59	17.74	17.16	17.25
2172	NYSE	BBDC	Fri, Oct 2, 2015	17.65	17.72	16.84	17.43
2171	NYSE	BBDC	Thu, Oct 1, 2015	16.50	17.96	16.48	17.82
2170	NYSE	BBDC	Wed, Sep 30, 2015	15.98	16.61	15.83	16.48
2169	NYSE	BBDC	Tue, Sep 29, 2015	16.25	16.25	15.41	15.57
2168	NYSE	BBDC	Mon, Sep 28, 2015	17.70	17.70	16.20	16.31
2167	NYSE	BBDC	Fri, Sep 25, 2015	17.89	18.05	17.75	17.76
2166	NYSE	BBDC	Thu, Sep 24, 2015	18.04	18.10	17.64	17.89
2165	NYSE	BBDC	Wed, Sep 23, 2015	18.56	18.85	18.01	18.15
2164	NYSE	BBDC	Tue, Sep 22, 2015	18.10	18.26	17.95	18.15
2163	NYSE	BBDC	Mon, Sep 21, 2015	18.80	18.86	18.16	18.29
2162	NYSE	BBDC	Fri, Sep 18, 2015	18.34	18.86	18.25	18.83
2161	NYSE	BBDC	Thu, Sep 17, 2015	18.43	18.53	18.12	18.40
2160	NYSE	BBDC	Wed, Sep 16, 2015	18.36	18.70	18.36	18.52
2159	NYSE	BBDC	Tue, Sep 15, 2015	18.48	18.80	18.29	18.36
2158	NYSE	BBDC	Mon, Sep 14, 2015	18.50	18.68	18.40	18.48
2157	NYSE	BBDC	Fri, Sep 11, 2015	18.29	18.61	18.11	18.55
2156	NYSE	BBDC	Thu, Sep 10, 2015	18.40	18.52	18.04	18.15
2155	NYSE	BBDC	Wed, Sep 9, 2015	18.83	18.97	18.48	18.49
2154	NYSE	BBDC	Tue, Sep 8, 2015	18.84	18.98	18.54	18.73
2153	NYSE	BBDC	Fri, Sep 4, 2015	18.87	19.10	18.31	18.63
2152	NYSE	BBDC	Thu, Sep 3, 2015	19.25	19.70	19.17	19.69
2151	NYSE	BBDC	Wed, Sep 2, 2015	19.45	19.80	18.87	19.11
2150	NYSE	BBDC	Tue, Sep 1, 2015	19.75	19.75	19.19	19.30
2149	NYSE	BBDC	Mon, Aug 31, 2015	20.09	20.10	19.89	20.00
2148	NYSE	BBDC	Fri, Aug 28, 2015	19.66	20.10	19.61	20.03
2147	NYSE	BBDC	Thu, Aug 27, 2015	19.43	19.82	19.20	19.51
2146	NYSE	BBDC	Wed, Aug 26, 2015	19.01	19.28	18.76	19.18
2145	NYSE	BBDC	Tue, Aug 25, 2015	18.76	19.43	18.66	18.97
2144	NYSE	BBDC	Mon, Aug 24, 2015	17.81	18.85	16.96	18.44
2143	NYSE	BBDC	Fri, Aug 21, 2015	19.44	19.55	18.71	18.97
2142	NYSE	BBDC	Thu, Aug 20, 2015	19.50	19.93	19.50	19.62
2141	NYSE	BBDC	Wed, Aug 19, 2015	19.56	20.08	19.30	19.81
2140	NYSE	BBDC	Tue, Aug 18, 2015	19.42	19.70	19.42	19.59
2139	NYSE	BBDC	Mon, Aug 17, 2015	19.50	19.60	19.32	19.57
2138	NYSE	BBDC	Fri, Aug 14, 2015	19.53	19.71	19.50	19.62
2137	NYSE	BBDC	Thu, Aug 13, 2015	19.88	20.03	19.50	19.60
2136	NYSE	BBDC	Wed, Aug 12, 2015	19.65	20.02	19.00	20.00
2135	NYSE	BBDC	Tue, Aug 11, 2015	19.79	19.89	19.52	19.70
2134	NYSE	BBDC	Mon, Aug 10, 2015	19.65	19.90	19.47	19.88
2133	NYSE	BBDC	Fri, Aug 7, 2015	19.97	20.02	19.55	19.67
2132	NYSE	BBDC	Thu, Aug 6, 2015	21.18	21.18	19.56	20.04
2131	NYSE	BBDC	Wed, Aug 5, 2015	21.48	21.49	21.11	21.23
2130	NYSE	BBDC	Tue, Aug 4, 2015	21.35	21.44	21.21	21.33
2129	NYSE	BBDC	Mon, Aug 3, 2015	21.72	21.72	21.20	21.27
2128	NYSE	BBDC	Fri, Jul 31, 2015	21.49	21.77	21.49	21.74
2127	NYSE	BBDC	Thu, Jul 30, 2015	21.56	21.75	21.42	21.50
2126	NYSE	BBDC	Wed, Jul 29, 2015	21.27	21.60	21.21	21.46
2125	NYSE	BBDC	Tue, Jul 28, 2015	20.87	21.46	20.72	21.26
2124	NYSE	BBDC	Mon, Jul 27, 2015	21.27	21.36	20.74	21.00
2123	NYSE	BBDC	Fri, Jul 24, 2015	22.17	22.17	21.27	21.42
2122	NYSE	BBDC	Thu, Jul 23, 2015	21.86	22.17	21.75	22.09
2121	NYSE	BBDC	Wed, Jul 22, 2015	22.50	22.74	21.69	21.85
2120	NYSE	BBDC	Tue, Jul 21, 2015	23.00	23.12	22.50	22.62
2119	NYSE	BBDC	Mon, Jul 20, 2015	23.25	23.27	22.89	22.96
2118	NYSE	BBDC	Fri, Jul 17, 2015	23.55	23.60	23.19	23.22
2117	NYSE	BBDC	Thu, Jul 16, 2015	23.40	23.70	23.25	23.55
2116	NYSE	BBDC	Wed, Jul 15, 2015	22.92	23.19	22.84	23.12
2115	NYSE	BBDC	Tue, Jul 14, 2015	22.63	23.06	22.54	23.04
2114	NYSE	BBDC	Mon, Jul 13, 2015	22.82	23.13	22.51	22.75
2113	NYSE	BBDC	Fri, Jul 10, 2015	23.18	23.21	22.85	22.89
2112	NYSE	BBDC	Thu, Jul 9, 2015	23.14	23.23	22.95	23.02
2111	NYSE	BBDC	Wed, Jul 8, 2015	23.03	23.04	22.76	23.01
2110	NYSE	BBDC	Tue, Jul 7, 2015	23.17	23.17	22.74	22.96
2109	NYSE	BBDC	Mon, Jul 6, 2015	23.00	23.29	23.00	23.22
2108	NYSE	BBDC	Thu, Jul 2, 2015	23.13	23.20	23.00	23.16
2107	NYSE	BBDC	Wed, Jul 1, 2015	23.40	23.55	23.00	23.18
2106	NYSE	BBDC	Tue, Jun 30, 2015	23.93	24.19	23.43	23.44
2105	NYSE	BBDC	Mon, Jun 29, 2015	24.10	24.10	23.72	23.86
2104	NYSE	BBDC	Fri, Jun 26, 2015	24.02	24.22	24.00	24.16
2103	NYSE	BBDC	Thu, Jun 25, 2015	24.20	24.20	23.88	24.05
2102	NYSE	BBDC	Wed, Jun 24, 2015	24.32	24.38	23.83	24.24
2101	NYSE	BBDC	Tue, Jun 23, 2015	23.71	24.16	23.71	24.12
2100	NYSE	BBDC	Mon, Jun 22, 2015	23.94	24.03	23.62	23.68
2099	NYSE	BBDC	Fri, Jun 19, 2015	23.78	24.06	23.67	23.85
2098	NYSE	BBDC	Thu, Jun 18, 2015	23.67	23.80	23.50	23.72
2097	NYSE	BBDC	Wed, Jun 17, 2015	23.79	23.79	23.41	23.60
2096	NYSE	BBDC	Tue, Jun 16, 2015	23.83	23.88	23.58	23.75
2095	NYSE	BBDC	Mon, Jun 15, 2015	23.70	23.84	23.52	23.75
2094	NYSE	BBDC	Fri, Jun 12, 2015	23.58	23.73	23.41	23.72
2093	NYSE	BBDC	Thu, Jun 11, 2015	23.57	23.63	23.43	23.58
2092	NYSE	BBDC	Wed, Jun 10, 2015	23.67	24.04	23.55	23.56
2091	NYSE	BBDC	Tue, Jun 9, 2015	23.81	24.06	23.55	23.63
2090	NYSE	BBDC	Mon, Jun 8, 2015	24.29	24.29	23.70	23.72
2089	NYSE	BBDC	Fri, Jun 5, 2015	24.55	24.71	24.45	24.71
2088	NYSE	BBDC	Thu, Jun 4, 2015	24.62	24.65	24.38	24.58
2087	NYSE	BBDC	Wed, Jun 3, 2015	24.41	24.65	24.37	24.62
2086	NYSE	BBDC	Tue, Jun 2, 2015	24.11	24.36	24.04	24.31
2085	NYSE	BBDC	Mon, Jun 1, 2015	24.34	24.36	23.94	24.10
2084	NYSE	BBDC	Fri, May 29, 2015	24.13	24.20	24.01	24.14
2083	NYSE	BBDC	Thu, May 28, 2015	23.95	24.20	23.77	24.16
2082	NYSE	BBDC	Wed, May 27, 2015	23.83	23.95	23.68	23.95
2081	NYSE	BBDC	Tue, May 26, 2015	23.80	23.90	23.65	23.78
2080	NYSE	BBDC	Fri, May 22, 2015	24.09	24.09	23.78	23.94
2079	NYSE	BBDC	Thu, May 21, 2015	23.81	23.95	23.70	23.95
2078	NYSE	BBDC	Wed, May 20, 2015	23.44	23.80	23.44	23.78
2077	NYSE	BBDC	Tue, May 19, 2015	23.37	23.62	23.22	23.45
2076	NYSE	BBDC	Mon, May 18, 2015	23.20	23.37	23.08	23.33
2075	NYSE	BBDC	Fri, May 15, 2015	23.14	23.14	22.86	23.13
2074	NYSE	BBDC	Thu, May 14, 2015	23.21	23.22	22.96	22.99
2073	NYSE	BBDC	Wed, May 13, 2015	23.16	23.32	22.97	23.00
2072	NYSE	BBDC	Tue, May 12, 2015	23.17	23.17	22.82	23.01
2071	NYSE	BBDC	Mon, May 11, 2015	22.58	23.20	22.42	23.11
2070	NYSE	BBDC	Fri, May 8, 2015	22.62	22.73	21.53	22.67
2069	NYSE	BBDC	Thu, May 7, 2015	23.01	23.25	22.20	22.43
2068	NYSE	BBDC	Wed, May 6, 2015	23.55	23.65	23.01	23.06
2067	NYSE	BBDC	Tue, May 5, 2015	23.88	23.94	23.49	23.55
2066	NYSE	BBDC	Mon, May 4, 2015	24.12	24.23	23.85	23.88
2065	NYSE	BBDC	Fri, May 1, 2015	24.05	24.14	23.80	23.99
2064	NYSE	BBDC	Thu, Apr 30, 2015	24.20	24.24	24.00	24.03
2063	NYSE	BBDC	Wed, Apr 29, 2015	24.13	24.24	24.06	24.20
2062	NYSE	BBDC	Tue, Apr 28, 2015	24.05	24.24	23.84	24.24
2061	NYSE	BBDC	Mon, Apr 27, 2015	24.17	24.17	23.85	24.01
2060	NYSE	BBDC	Fri, Apr 24, 2015	24.11	24.11	23.68	24.01
2059	NYSE	BBDC	Thu, Apr 23, 2015	24.03	24.30	23.56	24.01
2058	NYSE	BBDC	Wed, Apr 22, 2015	23.94	24.03	23.78	24.03
2057	NYSE	BBDC	Tue, Apr 21, 2015	23.97	23.99	23.73	23.92
2056	NYSE	BBDC	Mon, Apr 20, 2015	23.91	24.04	23.78	23.83
2055	NYSE	BBDC	Fri, Apr 17, 2015	23.79	23.91	23.59	23.91
2054	NYSE	BBDC	Thu, Apr 16, 2015	23.51	23.80	23.48	23.80
2053	NYSE	BBDC	Wed, Apr 15, 2015	23.50	23.59	23.37	23.50
2052	NYSE	BBDC	Tue, Apr 14, 2015	23.36	23.55	23.16	23.51
2051	NYSE	BBDC	Mon, Apr 13, 2015	23.02	23.40	23.02	23.33
2050	NYSE	BBDC	Fri, Apr 10, 2015	23.11	23.25	23.00	23.00
2049	NYSE	BBDC	Thu, Apr 9, 2015	23.12	23.18	22.91	23.15
2048	NYSE	BBDC	Wed, Apr 8, 2015	23.39	23.43	23.03	23.04
2047	NYSE	BBDC	Tue, Apr 7, 2015	23.31	23.45	23.30	23.43
2046	NYSE	BBDC	Mon, Apr 6, 2015	22.92	23.40	22.88	23.33
2045	NYSE	BBDC	Thu, Apr 2, 2015	23.10	23.10	22.87	22.96
2044	NYSE	BBDC	Wed, Apr 1, 2015	22.88	23.14	22.70	23.11
2043	NYSE	BBDC	Tue, Mar 31, 2015	22.86	22.96	22.67	22.81
2042	NYSE	BBDC	Mon, Mar 30, 2015	23.13	23.18	22.71	22.86
2041	NYSE	BBDC	Fri, Mar 27, 2015	23.27	23.30	22.93	23.02
2040	NYSE	BBDC	Thu, Mar 26, 2015	23.33	23.33	23.13	23.25
2039	NYSE	BBDC	Wed, Mar 25, 2015	23.60	23.60	23.21	23.35
2038	NYSE	BBDC	Tue, Mar 24, 2015	23.21	23.51	23.10	23.30
2037	NYSE	BBDC	Mon, Mar 23, 2015	23.24	23.48	22.95	23.14
2036	NYSE	BBDC	Fri, Mar 20, 2015	23.46	23.69	22.86	22.86
2035	NYSE	BBDC	Thu, Mar 19, 2015	23.02	23.53	22.92	23.35
2034	NYSE	BBDC	Wed, Mar 18, 2015	22.90	23.19	22.72	23.18
2033	NYSE	BBDC	Tue, Mar 17, 2015	23.30	23.30	22.89	23.07
2032	NYSE	BBDC	Mon, Mar 16, 2015	23.40	23.40	23.19	23.36
2031	NYSE	BBDC	Fri, Mar 13, 2015	23.11	23.42	22.91	23.40
2030	NYSE	BBDC	Thu, Mar 12, 2015	23.49	23.50	23.18	23.24
2029	NYSE	BBDC	Wed, Mar 11, 2015	23.61	23.61	23.26	23.51
2028	NYSE	BBDC	Tue, Mar 10, 2015	23.85	23.85	23.27	23.49
2027	NYSE	BBDC	Mon, Mar 9, 2015	24.50	24.52	23.67	23.96
2026	NYSE	BBDC	Fri, Mar 6, 2015	24.82	24.95	24.59	24.68
2025	NYSE	BBDC	Thu, Mar 5, 2015	24.77	24.90	24.61	24.81
2024	NYSE	BBDC	Wed, Mar 4, 2015	24.70	24.75	24.40	24.60
2023	NYSE	BBDC	Tue, Mar 3, 2015	24.56	24.60	24.07	24.53
2022	NYSE	BBDC	Mon, Mar 2, 2015	24.00	24.78	23.78	24.28
2021	NYSE	BBDC	Fri, Feb 27, 2015	23.63	23.80	23.40	23.67
2020	NYSE	BBDC	Thu, Feb 26, 2015	23.39	23.57	23.11	23.53
2019	NYSE	BBDC	Wed, Feb 25, 2015	23.11	23.34	22.91	23.34
2018	NYSE	BBDC	Tue, Feb 24, 2015	23.02	23.04	22.82	23.00
2017	NYSE	BBDC	Mon, Feb 23, 2015	23.00	23.03	22.78	23.02
2016	NYSE	BBDC	Fri, Feb 20, 2015	22.80	23.05	22.52	23.03
2015	NYSE	BBDC	Thu, Feb 19, 2015	22.40	22.79	22.17	22.78
2014	NYSE	BBDC	Wed, Feb 18, 2015	22.68	22.68	22.31	22.47
2013	NYSE	BBDC	Tue, Feb 17, 2015	22.54	22.62	22.38	22.62
2012	NYSE	BBDC	Fri, Feb 13, 2015	22.27	22.55	22.16	22.52
2011	NYSE	BBDC	Thu, Feb 12, 2015	21.98	22.29	21.88	22.15
2010	NYSE	BBDC	Wed, Feb 11, 2015	21.89	21.89	21.37	21.74
2009	NYSE	BBDC	Tue, Feb 10, 2015	22.39	22.39	21.86	21.90
2008	NYSE	BBDC	Mon, Feb 9, 2015	22.37	22.39	22.16	22.27
2007	NYSE	BBDC	Fri, Feb 6, 2015	22.28	22.37	21.92	22.34
2006	NYSE	BBDC	Thu, Feb 5, 2015	21.94	22.23	21.58	22.13
2005	NYSE	BBDC	Wed, Feb 4, 2015	21.99	22.00	21.29	21.78
2004	NYSE	BBDC	Tue, Feb 3, 2015	21.48	21.98	21.34	21.98
2003	NYSE	BBDC	Mon, Feb 2, 2015	21.11	21.35	20.90	21.35
2002	NYSE	BBDC	Fri, Jan 30, 2015	20.77	21.12	20.67	20.96
2001	NYSE	BBDC	Thu, Jan 29, 2015	20.78	20.79	20.54	20.78
2000	NYSE	BBDC	Wed, Jan 28, 2015	21.03	21.20	20.51	20.69
1999	NYSE	BBDC	Tue, Jan 27, 2015	20.69	20.98	20.52	20.98
1998	NYSE	BBDC	Mon, Jan 26, 2015	20.91	20.91	20.58	20.85
1997	NYSE	BBDC	Fri, Jan 23, 2015	20.94	20.99	20.55	20.86
1996	NYSE	BBDC	Thu, Jan 22, 2015	20.88	21.20	20.59	20.98
1995	NYSE	BBDC	Wed, Jan 21, 2015	20.28	20.79	20.20	20.79
1994	NYSE	BBDC	Tue, Jan 20, 2015	20.50	20.52	20.10	20.30
1993	NYSE	BBDC	Fri, Jan 16, 2015	20.22	20.55	20.01	20.50
1992	NYSE	BBDC	Thu, Jan 15, 2015	20.70	20.75	20.25	20.26
1991	NYSE	BBDC	Wed, Jan 14, 2015	21.05	21.15	20.62	20.78
1990	NYSE	BBDC	Tue, Jan 13, 2015	21.33	21.48	20.98	21.19
1989	NYSE	BBDC	Mon, Jan 12, 2015	21.43	21.43	21.11	21.39
1988	NYSE	BBDC	Fri, Jan 9, 2015	21.25	21.46	20.71	21.46
1987	NYSE	BBDC	Thu, Jan 8, 2015	21.26	21.32	21.02	21.23
1986	NYSE	BBDC	Wed, Jan 7, 2015	20.60	21.18	20.60	21.15
1985	NYSE	BBDC	Tue, Jan 6, 2015	20.55	20.60	20.35	20.49
1984	NYSE	BBDC	Mon, Jan 5, 2015	20.24	20.50	20.06	20.16
1983	NYSE	BBDC	Fri, Jan 2, 2015	20.11	20.42	19.95	20.36
1982	NYSE	BBDC	Wed, Dec 31, 2014	19.82	20.31	19.81	20.29
1981	NYSE	BBDC	Tue, Dec 30, 2014	19.74	19.93	19.56	19.89
1980	NYSE	BBDC	Mon, Dec 29, 2014	20.21	20.21	19.61	19.85
1979	NYSE	BBDC	Fri, Dec 26, 2014	20.46	20.46	20.14	20.27
1978	NYSE	BBDC	Wed, Dec 24, 2014	20.50	20.58	20.24	20.45
1977	NYSE	BBDC	Tue, Dec 23, 2014	20.53	20.55	20.26	20.42
1976	NYSE	BBDC	Mon, Dec 22, 2014	20.61	20.72	20.35	20.36
1975	NYSE	BBDC	Fri, Dec 19, 2014	19.94	20.67	19.93	20.63
1974	NYSE	BBDC	Thu, Dec 18, 2014	19.67	20.05	19.65	20.01
1973	NYSE	BBDC	Wed, Dec 17, 2014	18.29	19.50	18.18	19.34
1972	NYSE	BBDC	Tue, Dec 16, 2014	18.47	18.55	18.23	18.26
1971	NYSE	BBDC	Mon, Dec 15, 2014	19.47	19.60	18.63	18.63
1970	NYSE	BBDC	Fri, Dec 12, 2014	19.75	19.86	19.21	19.30
1969	NYSE	BBDC	Thu, Dec 11, 2014	20.35	20.40	19.80	19.86
1968	NYSE	BBDC	Wed, Dec 10, 2014	20.40	20.53	20.15	20.34
1967	NYSE	BBDC	Tue, Dec 9, 2014	19.51	20.44	19.50	20.40
1966	NYSE	BBDC	Mon, Dec 8, 2014	20.69	20.71	19.35	19.81
1965	NYSE	BBDC	Fri, Dec 5, 2014	21.37	21.57	21.25	21.28
1964	NYSE	BBDC	Thu, Dec 4, 2014	21.46	21.62	21.20	21.30
1963	NYSE	BBDC	Wed, Dec 3, 2014	20.84	21.63	20.82	21.51
1962	NYSE	BBDC	Tue, Dec 2, 2014	20.60	21.04	20.53	20.80
1961	NYSE	BBDC	Mon, Dec 1, 2014	21.46	21.46	20.58	20.74
1960	NYSE	BBDC	Fri, Nov 28, 2014	21.96	21.98	21.36	21.47
1959	NYSE	BBDC	Wed, Nov 26, 2014	21.90	22.15	21.82	21.99
1958	NYSE	BBDC	Tue, Nov 25, 2014	21.70	21.88	21.68	21.81
1957	NYSE	BBDC	Mon, Nov 24, 2014	22.10	22.14	21.69	21.70
1956	NYSE	BBDC	Fri, Nov 21, 2014	22.25	22.29	22.03	22.04
1955	NYSE	BBDC	Thu, Nov 20, 2014	22.08	22.28	22.03	22.25
1954	NYSE	BBDC	Wed, Nov 19, 2014	22.37	22.37	22.10	22.16
1953	NYSE	BBDC	Tue, Nov 18, 2014	22.15	22.46	22.07	22.44
1952	NYSE	BBDC	Mon, Nov 17, 2014	22.40	22.53	22.16	22.16
1951	NYSE	BBDC	Fri, Nov 14, 2014	22.55	22.58	22.37	22.54
1950	NYSE	BBDC	Thu, Nov 13, 2014	22.74	22.84	22.65	22.74
1949	NYSE	BBDC	Wed, Nov 12, 2014	22.51	22.64	22.41	22.51
1948	NYSE	BBDC	Tue, Nov 11, 2014	22.57	22.94	22.44	22.51
1947	NYSE	BBDC	Mon, Nov 10, 2014	23.45	23.45	22.55	22.63
1946	NYSE	BBDC	Fri, Nov 7, 2014	22.55	23.73	22.55	23.47
1945	NYSE	BBDC	Thu, Nov 6, 2014	24.10	24.38	21.68	22.51
1944	NYSE	BBDC	Wed, Nov 5, 2014	25.56	25.56	25.22	25.44
1943	NYSE	BBDC	Tue, Nov 4, 2014	25.43	25.72	25.09	25.31
1942	NYSE	BBDC	Mon, Nov 3, 2014	25.43	25.79	25.37	25.60
1941	NYSE	BBDC	Fri, Oct 31, 2014	25.50	25.50	25.08	25.36
1940	NYSE	BBDC	Thu, Oct 30, 2014	25.32	25.32	25.08	25.29
1939	NYSE	BBDC	Wed, Oct 29, 2014	24.79	25.33	24.75	25.26
1938	NYSE	BBDC	Tue, Oct 28, 2014	25.21	25.28	24.71	24.80
1937	NYSE	BBDC	Mon, Oct 27, 2014	25.38	25.38	25.11	25.15
1936	NYSE	BBDC	Fri, Oct 24, 2014	25.18	25.34	25.10	25.32
1935	NYSE	BBDC	Thu, Oct 23, 2014	25.42	25.46	25.06	25.14
1934	NYSE	BBDC	Wed, Oct 22, 2014	25.26	25.45	25.16	25.23
1933	NYSE	BBDC	Tue, Oct 21, 2014	25.23	25.37	25.06	25.20
1932	NYSE	BBDC	Mon, Oct 20, 2014	25.19	25.41	25.00	25.14
1931	NYSE	BBDC	Fri, Oct 17, 2014	25.34	25.54	25.00	25.15
1930	NYSE	BBDC	Thu, Oct 16, 2014	23.30	24.62	23.28	24.61
1929	NYSE	BBDC	Wed, Oct 15, 2014	23.23	23.54	22.81	23.52
1928	NYSE	BBDC	Tue, Oct 14, 2014	23.91	23.98	22.73	23.52
1927	NYSE	BBDC	Mon, Oct 13, 2014	24.66	24.90	23.70	23.81
1926	NYSE	BBDC	Fri, Oct 10, 2014	24.90	25.01	24.52	24.55
1925	NYSE	BBDC	Thu, Oct 9, 2014	25.13	25.22	24.88	24.94
1924	NYSE	BBDC	Wed, Oct 8, 2014	25.11	25.22	24.52	25.12
1923	NYSE	BBDC	Tue, Oct 7, 2014	25.26	25.26	25.07	25.09
1922	NYSE	BBDC	Mon, Oct 6, 2014	25.47	25.60	25.19	25.37
1921	NYSE	BBDC	Fri, Oct 3, 2014	25.12	25.46	25.12	25.45
1920	NYSE	BBDC	Thu, Oct 2, 2014	25.27	25.33	24.92	25.06
1919	NYSE	BBDC	Wed, Oct 1, 2014	25.32	25.35	24.95	25.27
1918	NYSE	BBDC	Tue, Sep 30, 2014	25.98	26.03	25.21	25.32
1917	NYSE	BBDC	Mon, Sep 29, 2014	26.07	26.14	25.90	25.97
1916	NYSE	BBDC	Fri, Sep 26, 2014	26.20	26.23	25.92	26.15
1915	NYSE	BBDC	Thu, Sep 25, 2014	26.24	26.24	25.86	26.12
1914	NYSE	BBDC	Wed, Sep 24, 2014	26.08	26.27	25.96	26.23
1913	NYSE	BBDC	Tue, Sep 23, 2014	25.85	25.99	25.76	25.89
1912	NYSE	BBDC	Mon, Sep 22, 2014	26.23	26.23	25.85	25.95
1911	NYSE	BBDC	Fri, Sep 19, 2014	26.53	26.56	26.14	26.21
1910	NYSE	BBDC	Thu, Sep 18, 2014	26.55	26.60	26.31	26.38
1909	NYSE	BBDC	Wed, Sep 17, 2014	26.50	26.65	26.48	26.53
1908	NYSE	BBDC	Tue, Sep 16, 2014	26.82	26.82	26.47	26.50
1907	NYSE	BBDC	Mon, Sep 15, 2014	26.86	26.91	26.51	26.53
1906	NYSE	BBDC	Fri, Sep 12, 2014	27.01	27.11	26.86	26.86
1905	NYSE	BBDC	Thu, Sep 11, 2014	27.15	27.17	26.88	27.03
1904	NYSE	BBDC	Wed, Sep 10, 2014	26.99	27.00	26.87	26.88
1903	NYSE	BBDC	Tue, Sep 9, 2014	27.03	27.08	26.90	26.93
1902	NYSE	BBDC	Mon, Sep 8, 2014	27.10	27.20	27.01	27.06
1901	NYSE	BBDC	Fri, Sep 5, 2014	27.46	27.59	27.31	27.59
1900	NYSE	BBDC	Thu, Sep 4, 2014	27.59	27.60	27.30	27.40
1899	NYSE	BBDC	Wed, Sep 3, 2014	27.55	27.58	27.19	27.54
1898	NYSE	BBDC	Tue, Sep 2, 2014	27.55	27.61	27.42	27.44
1897	NYSE	BBDC	Fri, Aug 29, 2014	27.27	27.53	27.18	27.48
1896	NYSE	BBDC	Thu, Aug 28, 2014	27.07	27.28	27.04	27.23
1895	NYSE	BBDC	Wed, Aug 27, 2014	27.11	27.24	26.97	27.18
1894	NYSE	BBDC	Tue, Aug 26, 2014	27.27	27.27	27.09	27.17
1893	NYSE	BBDC	Mon, Aug 25, 2014	27.09	27.27	27.00	27.23
1892	NYSE	BBDC	Fri, Aug 22, 2014	27.00	27.09	26.94	26.95
1891	NYSE	BBDC	Thu, Aug 21, 2014	27.16	27.19	26.97	26.97
1890	NYSE	BBDC	Wed, Aug 20, 2014	27.20	27.26	27.08	27.15
1889	NYSE	BBDC	Tue, Aug 19, 2014	27.25	27.28	27.16	27.16
1888	NYSE	BBDC	Mon, Aug 18, 2014	27.28	27.29	27.15	27.23
1887	NYSE	BBDC	Fri, Aug 15, 2014	27.15	27.29	27.08	27.28
1886	NYSE	BBDC	Thu, Aug 14, 2014	27.02	27.14	26.90	27.09
1885	NYSE	BBDC	Wed, Aug 13, 2014	26.95	27.14	26.91	26.99
1884	NYSE	BBDC	Tue, Aug 12, 2014	26.70	26.99	26.60	26.89
1883	NYSE	BBDC	Mon, Aug 11, 2014	27.49	27.75	27.48	27.64
1882	NYSE	BBDC	Fri, Aug 8, 2014	27.30	27.57	27.25	27.49
1881	NYSE	BBDC	Thu, Aug 7, 2014	27.00	27.78	26.60	27.25
1880	NYSE	BBDC	Wed, Aug 6, 2014	26.61	26.70	26.38	26.56
1879	NYSE	BBDC	Tue, Aug 5, 2014	26.60	26.66	26.41	26.52
1878	NYSE	BBDC	Mon, Aug 4, 2014	26.25	26.72	26.18	26.60
1877	NYSE	BBDC	Fri, Aug 1, 2014	26.55	26.75	26.00	26.13
1876	NYSE	BBDC	Thu, Jul 31, 2014	27.07	27.14	26.55	26.56
1875	NYSE	BBDC	Wed, Jul 30, 2014	27.29	27.59	27.08	27.10
1874	NYSE	BBDC	Tue, Jul 29, 2014	27.44	27.59	27.28	27.28
1873	NYSE	BBDC	Mon, Jul 28, 2014	27.48	27.52	27.25	27.48
1872	NYSE	BBDC	Fri, Jul 25, 2014	27.45	27.56	27.26	27.48
1871	NYSE	BBDC	Thu, Jul 24, 2014	27.49	27.51	27.28	27.45
1870	NYSE	BBDC	Wed, Jul 23, 2014	27.38	27.58	27.27	27.51
1869	NYSE	BBDC	Tue, Jul 22, 2014	27.62	27.63	27.29	27.29
1868	NYSE	BBDC	Mon, Jul 21, 2014	27.49	27.56	27.36	27.43
1867	NYSE	BBDC	Fri, Jul 18, 2014	27.26	27.64	27.26	27.50
1866	NYSE	BBDC	Thu, Jul 17, 2014	27.60	27.80	27.25	27.26
1865	NYSE	BBDC	Wed, Jul 16, 2014	27.86	27.86	27.57	27.62
1864	NYSE	BBDC	Tue, Jul 15, 2014	27.71	27.90	27.57	27.81
1863	NYSE	BBDC	Mon, Jul 14, 2014	27.71	27.87	27.71	27.77
1862	NYSE	BBDC	Fri, Jul 11, 2014	27.75	27.84	27.52	27.62
1861	NYSE	BBDC	Thu, Jul 10, 2014	27.59	27.80	27.45	27.80
1860	NYSE	BBDC	Wed, Jul 9, 2014	27.68	27.91	27.66	27.87
1859	NYSE	BBDC	Tue, Jul 8, 2014	28.15	28.15	27.48	27.69
1858	NYSE	BBDC	Mon, Jul 7, 2014	28.26	28.27	28.08	28.19
1857	NYSE	BBDC	Thu, Jul 3, 2014	28.40	28.49	28.23	28.24
1856	NYSE	BBDC	Wed, Jul 2, 2014	28.38	28.53	28.17	28.41
1855	NYSE	BBDC	Tue, Jul 1, 2014	28.31	28.67	28.31	28.39
1854	NYSE	BBDC	Mon, Jun 30, 2014	28.00	28.58	27.88	28.37
1853	NYSE	BBDC	Fri, Jun 27, 2014	28.04	28.22	27.39	28.10
1852	NYSE	BBDC	Thu, Jun 26, 2014	27.27	28.25	27.11	28.22
1851	NYSE	BBDC	Wed, Jun 25, 2014	26.73	27.23	26.70	27.16
1850	NYSE	BBDC	Tue, Jun 24, 2014	26.87	27.17	26.77	26.86
1849	NYSE	BBDC	Mon, Jun 23, 2014	26.84	26.98	26.69	26.81
1848	NYSE	BBDC	Fri, Jun 20, 2014	26.45	26.96	26.45	26.85
1847	NYSE	BBDC	Thu, Jun 19, 2014	26.17	26.45	26.15	26.45
1846	NYSE	BBDC	Wed, Jun 18, 2014	26.15	26.21	25.96	26.20
1845	NYSE	BBDC	Tue, Jun 17, 2014	26.19	26.27	26.06	26.15
1844	NYSE	BBDC	Mon, Jun 16, 2014	26.05	26.31	25.96	26.20
1843	NYSE	BBDC	Fri, Jun 13, 2014	26.21	26.25	25.93	26.03
1842	NYSE	BBDC	Thu, Jun 12, 2014	26.10	26.24	26.00	26.22
1841	NYSE	BBDC	Wed, Jun 11, 2014	26.25	26.44	26.05	26.11
1840	NYSE	BBDC	Tue, Jun 10, 2014	26.41	26.58	26.23	26.24
1839	NYSE	BBDC	Mon, Jun 9, 2014	26.40	26.56	26.00	26.53
1838	NYSE	BBDC	Fri, Jun 6, 2014	26.95	27.00	26.79	26.97
1837	NYSE	BBDC	Thu, Jun 5, 2014	26.67	26.84	26.38	26.73
1836	NYSE	BBDC	Wed, Jun 4, 2014	26.68	26.74	26.54	26.64
1835	NYSE	BBDC	Tue, Jun 3, 2014	26.50	26.71	26.30	26.68
1834	NYSE	BBDC	Mon, Jun 2, 2014	26.38	26.58	26.27	26.54
1833	NYSE	BBDC	Fri, May 30, 2014	26.51	26.66	26.20	26.25
1832	NYSE	BBDC	Thu, May 29, 2014	26.29	26.91	26.23	26.52
1831	NYSE	BBDC	Wed, May 28, 2014	25.92	26.28	25.92	26.22
1830	NYSE	BBDC	Tue, May 27, 2014	25.86	26.00	25.56	25.87
1829	NYSE	BBDC	Fri, May 23, 2014	25.45	25.71	25.30	25.70
1828	NYSE	BBDC	Thu, May 22, 2014	25.45	25.64	25.40	25.48
1827	NYSE	BBDC	Wed, May 21, 2014	25.41	25.46	25.22	25.37
1826	NYSE	BBDC	Tue, May 20, 2014	25.20	25.30	25.04	25.20
1825	NYSE	BBDC	Mon, May 19, 2014	25.00	25.50	25.00	25.30
1824	NYSE	BBDC	Fri, May 16, 2014	25.29	25.38	24.80	25.10
1823	NYSE	BBDC	Thu, May 15, 2014	25.00	25.34	24.95	25.31
1822	NYSE	BBDC	Wed, May 14, 2014	25.40	25.53	25.01	25.01
1821	NYSE	BBDC	Tue, May 13, 2014	25.55	25.58	25.37	25.44
1820	NYSE	BBDC	Mon, May 12, 2014	25.39	25.66	25.27	25.53
1819	NYSE	BBDC	Fri, May 9, 2014	25.14	25.34	24.82	25.28
1818	NYSE	BBDC	Thu, May 8, 2014	25.98	25.98	24.68	24.74
1817	NYSE	BBDC	Wed, May 7, 2014	26.02	26.02	25.70	25.95
1816	NYSE	BBDC	Tue, May 6, 2014	26.08	26.11	25.85	25.87
1815	NYSE	BBDC	Mon, May 5, 2014	25.95	26.11	25.95	26.09
1814	NYSE	BBDC	Fri, May 2, 2014	25.98	26.15	25.90	26.04
1813	NYSE	BBDC	Thu, May 1, 2014	26.14	26.18	25.80	25.98
1812	NYSE	BBDC	Wed, Apr 30, 2014	25.83	26.15	25.77	26.07
1811	NYSE	BBDC	Tue, Apr 29, 2014	25.97	26.12	25.82	25.82
1810	NYSE	BBDC	Mon, Apr 28, 2014	26.20	26.21	25.80	25.81
1809	NYSE	BBDC	Fri, Apr 25, 2014	26.17	26.27	26.00	26.08
1808	NYSE	BBDC	Thu, Apr 24, 2014	26.33	26.37	26.10	26.19
1807	NYSE	BBDC	Wed, Apr 23, 2014	26.16	26.45	26.10	26.22
1806	NYSE	BBDC	Tue, Apr 22, 2014	26.20	26.25	26.07	26.20
1805	NYSE	BBDC	Mon, Apr 21, 2014	26.00	26.20	25.96	26.15
1804	NYSE	BBDC	Thu, Apr 17, 2014	26.03	26.12	25.83	25.98
1803	NYSE	BBDC	Wed, Apr 16, 2014	26.06	26.11	25.83	25.99
1802	NYSE	BBDC	Tue, Apr 15, 2014	26.00	26.13	25.78	25.92
1801	NYSE	BBDC	Mon, Apr 14, 2014	25.83	26.25	25.73	25.99
1800	NYSE	BBDC	Fri, Apr 11, 2014	25.85	25.99	25.67	25.71
1799	NYSE	BBDC	Thu, Apr 10, 2014	26.03	26.19	25.96	26.00
1798	NYSE	BBDC	Wed, Apr 9, 2014	26.10	26.10	25.85	26.04
1797	NYSE	BBDC	Tue, Apr 8, 2014	26.10	26.50	25.97	25.99
1796	NYSE	BBDC	Mon, Apr 7, 2014	26.45	26.56	26.08	26.08
1795	NYSE	BBDC	Fri, Apr 4, 2014	26.48	26.73	26.30	26.57
1794	NYSE	BBDC	Thu, Apr 3, 2014	26.31	26.44	26.05	26.36
1793	NYSE	BBDC	Wed, Apr 2, 2014	25.86	26.36	25.86	26.25
1792	NYSE	BBDC	Tue, Apr 1, 2014	25.93	26.09	25.81	25.90
1791	NYSE	BBDC	Mon, Mar 31, 2014	26.20	26.28	25.88	25.89
1790	NYSE	BBDC	Fri, Mar 28, 2014	26.34	26.42	26.00	26.05
1789	NYSE	BBDC	Thu, Mar 27, 2014	26.18	26.40	26.12	26.29
1788	NYSE	BBDC	Wed, Mar 26, 2014	26.30	26.45	26.07	26.09
1787	NYSE	BBDC	Tue, Mar 25, 2014	26.02	26.22	25.91	26.20
1786	NYSE	BBDC	Mon, Mar 24, 2014	26.03	26.15	25.88	25.94
1785	NYSE	BBDC	Fri, Mar 21, 2014	26.30	26.37	25.97	26.03
1784	NYSE	BBDC	Thu, Mar 20, 2014	25.95	26.16	25.75	26.16
1783	NYSE	BBDC	Wed, Mar 19, 2014	26.15	26.20	25.79	25.93
1782	NYSE	BBDC	Tue, Mar 18, 2014	26.17	26.38	26.10	26.18
1781	NYSE	BBDC	Mon, Mar 17, 2014	26.42	26.63	26.10	26.17
1780	NYSE	BBDC	Fri, Mar 14, 2014	26.58	26.77	26.01	26.37
1779	NYSE	BBDC	Thu, Mar 13, 2014	26.98	26.98	26.55	26.63
1778	NYSE	BBDC	Wed, Mar 12, 2014	26.59	26.98	26.53	26.90
1777	NYSE	BBDC	Tue, Mar 11, 2014	26.83	26.91	26.54	26.62
1776	NYSE	BBDC	Mon, Mar 10, 2014	26.87	26.94	26.51	26.92
1775	NYSE	BBDC	Fri, Mar 7, 2014	27.59	27.60	27.21	27.30
1774	NYSE	BBDC	Thu, Mar 6, 2014	27.24	27.49	27.16	27.49
1773	NYSE	BBDC	Wed, Mar 5, 2014	27.39	27.68	27.01	27.15
1772	NYSE	BBDC	Tue, Mar 4, 2014	27.74	27.86	27.40	27.44
1771	NYSE	BBDC	Mon, Mar 3, 2014	27.74	28.09	27.68	27.74
1770	NYSE	BBDC	Fri, Feb 28, 2014	27.96	28.32	27.89	28.11
1769	NYSE	BBDC	Thu, Feb 27, 2014	28.48	28.91	27.66	27.89
1768	NYSE	BBDC	Wed, Feb 26, 2014	28.46	28.70	28.41	28.53
1767	NYSE	BBDC	Tue, Feb 25, 2014	29.20	29.21	28.28	28.44
1766	NYSE	BBDC	Mon, Feb 24, 2014	28.94	29.39	28.93	29.15
1765	NYSE	BBDC	Fri, Feb 21, 2014	29.00	29.14	28.81	28.97
1764	NYSE	BBDC	Thu, Feb 20, 2014	28.25	28.99	28.25	28.87
1763	NYSE	BBDC	Wed, Feb 19, 2014	29.19	29.19	28.51	28.55
1762	NYSE	BBDC	Tue, Feb 18, 2014	28.78	29.32	28.78	29.19
1761	NYSE	BBDC	Fri, Feb 14, 2014	28.72	28.89	28.44	28.75
1760	NYSE	BBDC	Thu, Feb 13, 2014	27.94	28.82	27.79	28.62
1759	NYSE	BBDC	Wed, Feb 12, 2014	27.59	28.07	27.59	27.94
1758	NYSE	BBDC	Tue, Feb 11, 2014	27.13	27.84	27.11	27.50
1757	NYSE	BBDC	Mon, Feb 10, 2014	27.04	27.19	26.91	27.12
1756	NYSE	BBDC	Fri, Feb 7, 2014	26.85	27.21	26.74	27.06
1755	NYSE	BBDC	Thu, Feb 6, 2014	26.10	26.83	26.10	26.72
1754	NYSE	BBDC	Wed, Feb 5, 2014	26.12	26.29	26.02	26.09
1753	NYSE	BBDC	Tue, Feb 4, 2014	26.37	26.56	26.25	26.35
1752	NYSE	BBDC	Mon, Feb 3, 2014	26.92	26.99	26.16	26.33
1751	NYSE	BBDC	Fri, Jan 31, 2014	26.87	27.25	26.75	26.96
1750	NYSE	BBDC	Thu, Jan 30, 2014	26.91	27.30	26.88	27.22
1749	NYSE	BBDC	Wed, Jan 29, 2014	27.00	27.20	26.73	26.77
1748	NYSE	BBDC	Tue, Jan 28, 2014	26.91	27.23	26.84	27.16
1747	NYSE	BBDC	Mon, Jan 27, 2014	27.19	27.20	26.83	26.91
1746	NYSE	BBDC	Fri, Jan 24, 2014	27.71	27.81	27.06	27.20
1745	NYSE	BBDC	Thu, Jan 23, 2014	27.77	27.90	27.71	27.71
1744	NYSE	BBDC	Wed, Jan 22, 2014	27.94	28.08	27.89	27.91
1743	NYSE	BBDC	Tue, Jan 21, 2014	28.24	28.24	27.85	28.02
1742	NYSE	BBDC	Fri, Jan 17, 2014	28.22	28.30	28.03	28.06
1741	NYSE	BBDC	Thu, Jan 16, 2014	28.21	28.43	28.13	28.30
1740	NYSE	BBDC	Wed, Jan 15, 2014	28.18	28.45	28.01	28.27
1739	NYSE	BBDC	Tue, Jan 14, 2014	28.03	28.29	27.99	28.07
1738	NYSE	BBDC	Mon, Jan 13, 2014	28.67	28.67	27.90	28.03
1737	NYSE	BBDC	Fri, Jan 10, 2014	27.32	28.90	27.30	28.65
1736	NYSE	BBDC	Thu, Jan 9, 2014	26.80	26.88	26.64	26.75
1735	NYSE	BBDC	Wed, Jan 8, 2014	27.19	27.19	26.58	26.84
1734	NYSE	BBDC	Tue, Jan 7, 2014	27.41	27.54	27.11	27.13
1733	NYSE	BBDC	Mon, Jan 6, 2014	27.59	27.64	27.41	27.41
1732	NYSE	BBDC	Fri, Jan 3, 2014	27.52	27.77	27.49	27.59
1731	NYSE	BBDC	Thu, Jan 2, 2014	27.50	27.64	27.44	27.48
1730	NYSE	BBDC	Tue, Dec 31, 2013	27.47	27.79	27.47	27.65
1729	NYSE	BBDC	Mon, Dec 30, 2013	27.60	27.75	27.52	27.54
1728	NYSE	BBDC	Fri, Dec 27, 2013	27.75	27.80	27.54	27.68
1727	NYSE	BBDC	Thu, Dec 26, 2013	28.18	28.18	27.70	27.80
1726	NYSE	BBDC	Tue, Dec 24, 2013	27.79	28.10	27.70	28.00
1725	NYSE	BBDC	Mon, Dec 23, 2013	27.72	27.80	27.52	27.64
1724	NYSE	BBDC	Fri, Dec 20, 2013	27.98	28.08	27.50	27.75
1723	NYSE	BBDC	Thu, Dec 19, 2013	28.38	28.49	27.88	27.88
1722	NYSE	BBDC	Wed, Dec 18, 2013	28.16	28.41	27.85	28.34
1721	NYSE	BBDC	Tue, Dec 17, 2013	27.99	28.28	27.86	28.17
1720	NYSE	BBDC	Mon, Dec 16, 2013	27.96	28.16	27.93	28.04
1719	NYSE	BBDC	Fri, Dec 13, 2013	27.90	28.04	27.45	27.93
1718	NYSE	BBDC	Thu, Dec 12, 2013	28.51	28.51	27.86	27.90
1717	NYSE	BBDC	Wed, Dec 11, 2013	28.56	28.70	28.32	28.39
1716	NYSE	BBDC	Tue, Dec 10, 2013	28.64	28.74	28.40	28.59
1715	NYSE	BBDC	Mon, Dec 9, 2013	29.26	29.26	28.61	28.74
1714	NYSE	BBDC	Fri, Dec 6, 2013	29.46	29.64	29.36	29.62
1713	NYSE	BBDC	Thu, Dec 5, 2013	29.22	29.30	28.90	29.20
1712	NYSE	BBDC	Wed, Dec 4, 2013	29.24	29.50	28.85	29.19
1711	NYSE	BBDC	Tue, Dec 3, 2013	29.43	29.45	29.06	29.27
1710	NYSE	BBDC	Mon, Dec 2, 2013	29.68	29.95	29.35	29.44
1709	NYSE	BBDC	Fri, Nov 29, 2013	29.50	29.86	29.44	29.76
1708	NYSE	BBDC	Wed, Nov 27, 2013	28.95	29.45	28.90	29.43
1707	NYSE	BBDC	Tue, Nov 26, 2013	28.84	28.96	28.72	28.85
1706	NYSE	BBDC	Mon, Nov 25, 2013	28.87	28.91	28.70	28.77
1705	NYSE	BBDC	Fri, Nov 22, 2013	28.89	28.95	28.68	28.79
1704	NYSE	BBDC	Thu, Nov 21, 2013	28.78	28.94	28.43	28.90
1703	NYSE	BBDC	Wed, Nov 20, 2013	28.57	28.82	28.56	28.68
1702	NYSE	BBDC	Tue, Nov 19, 2013	28.81	28.90	28.42	28.63
1701	NYSE	BBDC	Mon, Nov 18, 2013	29.08	29.21	28.85	28.88
1700	NYSE	BBDC	Fri, Nov 15, 2013	28.86	29.13	28.75	29.09
1699	NYSE	BBDC	Thu, Nov 14, 2013	28.64	28.92	28.50	28.83
1698	NYSE	BBDC	Wed, Nov 13, 2013	28.58	28.76	28.35	28.64
1697	NYSE	BBDC	Tue, Nov 12, 2013	28.50	28.72	28.45	28.65
1696	NYSE	BBDC	Mon, Nov 11, 2013	28.46	28.83	28.46	28.63
1695	NYSE	BBDC	Fri, Nov 8, 2013	28.81	29.07	28.45	28.62
1694	NYSE	BBDC	Thu, Nov 7, 2013	30.00	30.00	29.10	29.16
1693	NYSE	BBDC	Wed, Nov 6, 2013	29.50	29.54	28.85	28.98
1692	NYSE	BBDC	Tue, Nov 5, 2013	29.42	29.64	29.26	29.46
1691	NYSE	BBDC	Mon, Nov 4, 2013	29.24	29.55	29.15	29.50
1690	NYSE	BBDC	Fri, Nov 1, 2013	29.71	29.80	29.20	29.25
1689	NYSE	BBDC	Thu, Oct 31, 2013	30.04	30.17	29.76	29.76
1688	NYSE	BBDC	Wed, Oct 30, 2013	30.40	30.42	30.05	30.05
1687	NYSE	BBDC	Tue, Oct 29, 2013	30.18	30.40	30.05	30.28
1686	NYSE	BBDC	Mon, Oct 28, 2013	29.96	30.23	29.86	30.17
1685	NYSE	BBDC	Fri, Oct 25, 2013	30.00	30.05	29.82	29.92
1684	NYSE	BBDC	Thu, Oct 24, 2013	29.99	30.02	29.78	29.96
1683	NYSE	BBDC	Wed, Oct 23, 2013	29.60	29.99	29.59	29.93
1682	NYSE	BBDC	Tue, Oct 22, 2013	29.69	29.87	29.56	29.69
1681	NYSE	BBDC	Mon, Oct 21, 2013	29.95	29.95	29.59	29.69
1680	NYSE	BBDC	Fri, Oct 18, 2013	29.82	29.92	29.73	29.88
1679	NYSE	BBDC	Thu, Oct 17, 2013	29.37	29.72	29.21	29.65
1678	NYSE	BBDC	Wed, Oct 16, 2013	29.48	29.63	29.27	29.42
1677	NYSE	BBDC	Tue, Oct 15, 2013	29.51	29.64	29.28	29.38
1676	NYSE	BBDC	Mon, Oct 14, 2013	29.63	29.68	29.34	29.67
1675	NYSE	BBDC	Fri, Oct 11, 2013	29.30	29.76	29.30	29.75
1674	NYSE	BBDC	Thu, Oct 10, 2013	29.26	29.47	29.12	29.40
1673	NYSE	BBDC	Wed, Oct 9, 2013	28.86	29.20	28.82	28.98
1672	NYSE	BBDC	Tue, Oct 8, 2013	29.04	29.19	28.83	28.84
1671	NYSE	BBDC	Mon, Oct 7, 2013	29.08	29.24	28.95	29.08
1670	NYSE	BBDC	Fri, Oct 4, 2013	28.93	29.28	28.93	29.24
1669	NYSE	BBDC	Thu, Oct 3, 2013	29.23	29.25	28.81	29.00
1668	NYSE	BBDC	Wed, Oct 2, 2013	29.41	29.49	29.00	29.21
1667	NYSE	BBDC	Tue, Oct 1, 2013	29.33	29.64	29.25	29.54
1666	NYSE	BBDC	Mon, Sep 30, 2013	29.04	29.42	29.01	29.37
1665	NYSE	BBDC	Fri, Sep 27, 2013	29.13	29.37	29.10	29.31
1664	NYSE	BBDC	Thu, Sep 26, 2013	29.43	29.44	29.10	29.35
1663	NYSE	BBDC	Wed, Sep 25, 2013	29.35	29.68	29.26	29.32
1662	NYSE	BBDC	Tue, Sep 24, 2013	29.35	29.48	29.17	29.28
1661	NYSE	BBDC	Mon, Sep 23, 2013	29.33	29.50	29.05	29.38
1660	NYSE	BBDC	Fri, Sep 20, 2013	29.41	29.42	29.07	29.26
1659	NYSE	BBDC	Thu, Sep 19, 2013	29.33	29.46	28.95	29.26
1658	NYSE	BBDC	Wed, Sep 18, 2013	29.14	29.48	28.95	29.44
1657	NYSE	BBDC	Tue, Sep 17, 2013	29.19	29.33	29.08	29.29
1656	NYSE	BBDC	Mon, Sep 16, 2013	29.47	29.47	29.07	29.19
1655	NYSE	BBDC	Fri, Sep 13, 2013	29.20	29.38	29.08	29.27
1654	NYSE	BBDC	Thu, Sep 12, 2013	29.10	29.19	29.00	29.06
1653	NYSE	BBDC	Wed, Sep 11, 2013	29.21	29.35	28.97	29.18
1652	NYSE	BBDC	Tue, Sep 10, 2013	29.43	29.51	29.05	29.20
1651	NYSE	BBDC	Mon, Sep 9, 2013	29.54	29.56	28.98	29.32
1650	NYSE	BBDC	Fri, Sep 6, 2013	29.65	29.82	29.20	29.57
1649	NYSE	BBDC	Thu, Sep 5, 2013	29.73	29.82	29.32	29.46
1648	NYSE	BBDC	Wed, Sep 4, 2013	29.32	29.73	29.32	29.73
1647	NYSE	BBDC	Tue, Sep 3, 2013	29.56	29.74	29.02	29.32
1646	NYSE	BBDC	Fri, Aug 30, 2013	29.53	29.56	29.04	29.17
1645	NYSE	BBDC	Thu, Aug 29, 2013	29.00	29.57	28.80	29.40
1644	NYSE	BBDC	Wed, Aug 28, 2013	29.03	29.26	28.90	29.00
1643	NYSE	BBDC	Tue, Aug 27, 2013	29.25	29.52	29.05	29.08
1642	NYSE	BBDC	Mon, Aug 26, 2013	29.55	29.78	29.35	29.57
1641	NYSE	BBDC	Fri, Aug 23, 2013	29.60	29.60	29.23	29.57
1640	NYSE	BBDC	Thu, Aug 22, 2013	29.18	29.59	29.18	29.55
1639	NYSE	BBDC	Wed, Aug 21, 2013	29.44	29.59	29.11	29.16
1638	NYSE	BBDC	Tue, Aug 20, 2013	29.22	29.55	29.01	29.51
1637	NYSE	BBDC	Mon, Aug 19, 2013	29.50	29.66	29.19	29.22
1636	NYSE	BBDC	Fri, Aug 16, 2013	29.35	29.81	29.26	29.51
1635	NYSE	BBDC	Thu, Aug 15, 2013	29.61	29.87	29.40	29.51
1634	NYSE	BBDC	Wed, Aug 14, 2013	29.85	30.19	29.76	29.98
1633	NYSE	BBDC	Tue, Aug 13, 2013	29.63	30.00	29.43	29.93
1632	NYSE	BBDC	Mon, Aug 12, 2013	29.17	29.51	29.06	29.50
1631	NYSE	BBDC	Fri, Aug 9, 2013	29.36	29.46	29.13	29.34
1630	NYSE	BBDC	Thu, Aug 8, 2013	29.20	29.50	29.00	29.34
1629	NYSE	BBDC	Wed, Aug 7, 2013	29.29	29.34	28.78	29.10
1628	NYSE	BBDC	Tue, Aug 6, 2013	29.41	29.48	29.23	29.42
1627	NYSE	BBDC	Mon, Aug 5, 2013	29.40	29.48	29.11	29.43
1626	NYSE	BBDC	Fri, Aug 2, 2013	29.24	29.41	29.09	29.40
1625	NYSE	BBDC	Thu, Aug 1, 2013	29.33	29.43	29.01	29.27
1624	NYSE	BBDC	Wed, Jul 31, 2013	29.33	29.33	28.95	29.04
1623	NYSE	BBDC	Tue, Jul 30, 2013	29.16	29.47	28.91	29.17
1622	NYSE	BBDC	Mon, Jul 29, 2013	29.34	29.49	28.86	29.10
1621	NYSE	BBDC	Fri, Jul 26, 2013	29.14	29.40	29.03	29.35
1620	NYSE	BBDC	Thu, Jul 25, 2013	28.81	29.34	28.79	29.30
1619	NYSE	BBDC	Wed, Jul 24, 2013	29.51	29.51	28.71	28.76
1618	NYSE	BBDC	Tue, Jul 23, 2013	29.38	29.59	29.20	29.26
1617	NYSE	BBDC	Mon, Jul 22, 2013	29.37	29.45	29.07	29.36
1616	NYSE	BBDC	Fri, Jul 19, 2013	29.04	29.39	28.85	29.25
1615	NYSE	BBDC	Thu, Jul 18, 2013	29.13	29.25	29.02	29.15
1614	NYSE	BBDC	Wed, Jul 17, 2013	28.90	29.14	28.68	28.98
1613	NYSE	BBDC	Tue, Jul 16, 2013	28.66	28.89	28.50	28.72
1612	NYSE	BBDC	Mon, Jul 15, 2013	28.50	28.81	28.28	28.72
1611	NYSE	BBDC	Fri, Jul 12, 2013	28.27	28.48	28.25	28.41
1610	NYSE	BBDC	Thu, Jul 11, 2013	28.41	28.45	28.06	28.31
1609	NYSE	BBDC	Wed, Jul 10, 2013	28.06	28.16	27.81	28.11
1608	NYSE	BBDC	Tue, Jul 9, 2013	28.20	28.24	27.85	28.04
1607	NYSE	BBDC	Mon, Jul 8, 2013	28.04	28.28	27.96	28.00
1606	NYSE	BBDC	Fri, Jul 5, 2013	28.34	28.34	27.60	28.01
1605	NYSE	BBDC	Wed, Jul 3, 2013	27.96	28.07	27.69	27.84
1604	NYSE	BBDC	Tue, Jul 2, 2013	27.93	28.25	27.56	27.94
1603	NYSE	BBDC	Mon, Jul 1, 2013	27.74	28.36	27.58	27.91
1602	NYSE	BBDC	Fri, Jun 28, 2013	27.82	27.99	27.45	27.51
1601	NYSE	BBDC	Thu, Jun 27, 2013	27.46	27.99	27.34	27.91
1600	NYSE	BBDC	Wed, Jun 26, 2013	27.49	27.57	27.05	27.16
1599	NYSE	BBDC	Tue, Jun 25, 2013	26.73	27.15	26.54	27.07
1598	NYSE	BBDC	Mon, Jun 24, 2013	26.97	27.00	25.47	26.34
1597	NYSE	BBDC	Fri, Jun 21, 2013	26.24	27.42	26.03	27.42
1596	NYSE	BBDC	Thu, Jun 20, 2013	26.75	26.75	25.71	26.09
1595	NYSE	BBDC	Wed, Jun 19, 2013	27.89	27.89	27.18	27.22
1594	NYSE	BBDC	Tue, Jun 18, 2013	27.87	27.98	27.53	27.83
1593	NYSE	BBDC	Mon, Jun 17, 2013	27.79	28.00	27.61	27.88
1592	NYSE	BBDC	Fri, Jun 14, 2013	27.55	27.91	27.31	27.52
1591	NYSE	BBDC	Thu, Jun 13, 2013	27.41	27.79	27.01	27.66
1590	NYSE	BBDC	Wed, Jun 12, 2013	28.35	28.35	27.21	27.50
1589	NYSE	BBDC	Tue, Jun 11, 2013	28.28	28.53	28.10	28.16
1588	NYSE	BBDC	Mon, Jun 10, 2013	28.80	28.80	28.32	28.60
1587	NYSE	BBDC	Fri, Jun 7, 2013	29.00	29.30	28.84	29.03
1586	NYSE	BBDC	Thu, Jun 6, 2013	28.42	28.87	28.26	28.80
1585	NYSE	BBDC	Wed, Jun 5, 2013	28.75	28.77	28.17	28.36
1584	NYSE	BBDC	Tue, Jun 4, 2013	28.95	29.42	28.65	28.76
1583	NYSE	BBDC	Mon, Jun 3, 2013	28.67	29.00	28.15	28.83
1582	NYSE	BBDC	Fri, May 31, 2013	28.85	28.96	28.30	28.42
1581	NYSE	BBDC	Thu, May 30, 2013	28.74	29.17	28.44	28.96
1580	NYSE	BBDC	Wed, May 29, 2013	28.69	28.99	28.28	28.68
1579	NYSE	BBDC	Tue, May 28, 2013	29.01	29.54	28.70	28.88
1578	NYSE	BBDC	Fri, May 24, 2013	28.56	28.87	28.56	28.81
1577	NYSE	BBDC	Thu, May 23, 2013	28.28	28.84	28.15	28.68
1576	NYSE	BBDC	Wed, May 22, 2013	29.22	29.57	28.44	28.74
1575	NYSE	BBDC	Tue, May 21, 2013	29.22	29.49	29.22	29.22
1574	NYSE	BBDC	Mon, May 20, 2013	29.04	29.47	28.97	29.22
1573	NYSE	BBDC	Fri, May 17, 2013	29.20	29.31	28.90	29.09
1572	NYSE	BBDC	Thu, May 16, 2013	29.02	29.20	28.75	28.88
1571	NYSE	BBDC	Wed, May 15, 2013	29.99	29.99	29.01	29.16
1570	NYSE	BBDC	Tue, May 14, 2013	28.56	29.15	28.55	29.13
1569	NYSE	BBDC	Mon, May 13, 2013	28.37	28.55	28.21	28.52
1568	NYSE	BBDC	Fri, May 10, 2013	28.28	28.54	28.06	28.48
1567	NYSE	BBDC	Thu, May 9, 2013	29.55	29.70	28.11	28.21
1566	NYSE	BBDC	Wed, May 8, 2013	29.75	29.92	29.40	29.71
1565	NYSE	BBDC	Tue, May 7, 2013	29.36	29.87	29.18	29.66
1564	NYSE	BBDC	Mon, May 6, 2013	27.93	29.39	27.85	29.06
1563	NYSE	BBDC	Fri, May 3, 2013	27.96	28.31	27.66	27.83
1562	NYSE	BBDC	Thu, May 2, 2013	27.08	27.74	27.00	27.49
1561	NYSE	BBDC	Wed, May 1, 2013	27.92	27.92	26.97	26.98
1560	NYSE	BBDC	Tue, Apr 30, 2013	27.64	28.06	27.61	27.97
1559	NYSE	BBDC	Mon, Apr 29, 2013	27.16	27.78	27.16	27.65
1558	NYSE	BBDC	Fri, Apr 26, 2013	27.18	27.35	27.05	27.16
1557	NYSE	BBDC	Thu, Apr 25, 2013	27.38	27.39	27.14	27.21
1556	NYSE	BBDC	Wed, Apr 24, 2013	27.29	27.50	26.98	27.22
1555	NYSE	BBDC	Tue, Apr 23, 2013	27.20	27.31	26.93	27.27
1554	NYSE	BBDC	Mon, Apr 22, 2013	26.49	26.93	26.20	26.84
1553	NYSE	BBDC	Fri, Apr 19, 2013	26.13	26.57	26.08	26.49
1552	NYSE	BBDC	Thu, Apr 18, 2013	26.32	26.55	25.86	26.06
1551	NYSE	BBDC	Wed, Apr 17, 2013	26.78	26.85	26.02	26.25
1550	NYSE	BBDC	Tue, Apr 16, 2013	26.82	27.04	26.51	26.87
1549	NYSE	BBDC	Mon, Apr 15, 2013	27.26	27.26	26.00	26.29
1548	NYSE	BBDC	Fri, Apr 12, 2013	27.28	27.38	27.03	27.19
1547	NYSE	BBDC	Thu, Apr 11, 2013	27.94	27.95	27.25	27.35
1546	NYSE	BBDC	Wed, Apr 10, 2013	27.64	28.07	27.58	27.94
1545	NYSE	BBDC	Tue, Apr 9, 2013	28.04	28.04	27.49	27.51
1544	NYSE	BBDC	Mon, Apr 8, 2013	27.60	27.83	27.37	27.80
1543	NYSE	BBDC	Fri, Apr 5, 2013	27.41	27.69	27.12	27.60
1542	NYSE	BBDC	Thu, Apr 4, 2013	27.43	27.96	27.43	27.87
1541	NYSE	BBDC	Wed, Apr 3, 2013	27.57	27.69	26.91	26.94
1540	NYSE	BBDC	Tue, Apr 2, 2013	27.51	27.82	27.35	27.57
1539	NYSE	BBDC	Mon, Apr 1, 2013	27.95	28.11	27.00	27.38
1538	NYSE	BBDC	Thu, Mar 28, 2013	28.01	28.20	27.86	27.99
1537	NYSE	BBDC	Wed, Mar 27, 2013	27.78	27.99	27.70	27.89
1536	NYSE	BBDC	Tue, Mar 26, 2013	27.75	27.95	27.54	27.94
1535	NYSE	BBDC	Mon, Mar 25, 2013	28.21	28.48	27.52	27.72
1534	NYSE	BBDC	Fri, Mar 22, 2013	27.99	28.27	27.85	28.19
1533	NYSE	BBDC	Thu, Mar 21, 2013	28.12	28.36	27.85	27.96
1532	NYSE	BBDC	Wed, Mar 20, 2013	28.03	28.45	28.00	28.09
1531	NYSE	BBDC	Tue, Mar 19, 2013	28.45	28.76	27.67	27.89
1530	NYSE	BBDC	Mon, Mar 18, 2013	28.46	28.89	28.23	28.48
1529	NYSE	BBDC	Fri, Mar 15, 2013	29.33	29.33	28.61	28.71
1528	NYSE	BBDC	Thu, Mar 14, 2013	29.14	29.49	29.08	29.30
1527	NYSE	BBDC	Wed, Mar 13, 2013	28.67	29.08	28.64	29.00
1526	NYSE	BBDC	Tue, Mar 12, 2013	29.19	29.19	28.59	28.70
1525	NYSE	BBDC	Mon, Mar 11, 2013	29.65	29.65	29.00	29.29
1524	NYSE	BBDC	Fri, Mar 8, 2013	30.10	30.10	29.70	29.96
1523	NYSE	BBDC	Thu, Mar 7, 2013	30.43	30.43	29.70	29.84
1522	NYSE	BBDC	Wed, Mar 6, 2013	30.50	30.70	29.95	30.13
1521	NYSE	BBDC	Tue, Mar 5, 2013	30.18	30.67	29.90	30.25
1520	NYSE	BBDC	Mon, Mar 4, 2013	29.68	30.09	29.68	29.80
1519	NYSE	BBDC	Fri, Mar 1, 2013	29.86	29.86	28.81	29.71
1518	NYSE	BBDC	Thu, Feb 28, 2013	30.02	30.70	29.91	30.20
1517	NYSE	BBDC	Wed, Feb 27, 2013	29.35	30.14	29.27	29.85
1516	NYSE	BBDC	Tue, Feb 26, 2013	29.26	29.64	29.25	29.42
1515	NYSE	BBDC	Mon, Feb 25, 2013	29.82	30.00	29.12	29.15
1514	NYSE	BBDC	Fri, Feb 22, 2013	28.88	29.70	28.75	29.53
1513	NYSE	BBDC	Thu, Feb 21, 2013	29.13	29.13	28.06	28.63
1512	NYSE	BBDC	Wed, Feb 20, 2013	29.50	29.55	29.17	29.17
1511	NYSE	BBDC	Tue, Feb 19, 2013	29.26	29.69	29.19	29.39
1510	NYSE	BBDC	Fri, Feb 15, 2013	28.92	29.09	28.63	29.07
1509	NYSE	BBDC	Thu, Feb 14, 2013	28.48	29.00	28.34	28.74
1508	NYSE	BBDC	Wed, Feb 13, 2013	28.78	28.84	28.43	28.66
1507	NYSE	BBDC	Tue, Feb 12, 2013	28.60	28.90	28.33	28.77
1506	NYSE	BBDC	Mon, Feb 11, 2013	28.64	28.82	28.26	28.61
1505	NYSE	BBDC	Fri, Feb 8, 2013	28.45	28.90	28.38	28.70
1504	NYSE	BBDC	Thu, Feb 7, 2013	28.55	28.63	28.05	28.31
1503	NYSE	BBDC	Wed, Feb 6, 2013	28.97	29.36	28.41	28.47
1502	NYSE	BBDC	Tue, Feb 5, 2013	28.06	28.99	27.88	28.85
1501	NYSE	BBDC	Mon, Feb 4, 2013	28.12	28.16	27.67	27.82
1500	NYSE	BBDC	Fri, Feb 1, 2013	27.40	27.77	27.20	27.56
1499	NYSE	BBDC	Thu, Jan 31, 2013	27.14	27.35	26.93	27.24
1498	NYSE	BBDC	Wed, Jan 30, 2013	26.21	27.03	26.20	27.03
1497	NYSE	BBDC	Tue, Jan 29, 2013	26.10	26.29	26.10	26.16
1496	NYSE	BBDC	Mon, Jan 28, 2013	26.10	26.20	25.89	26.09
1495	NYSE	BBDC	Fri, Jan 25, 2013	26.35	26.35	25.98	26.15
1494	NYSE	BBDC	Thu, Jan 24, 2013	26.46	26.66	26.16	26.21
1493	NYSE	BBDC	Wed, Jan 23, 2013	26.62	26.65	26.37	26.42
1492	NYSE	BBDC	Tue, Jan 22, 2013	26.53	26.61	26.45	26.60
1491	NYSE	BBDC	Fri, Jan 18, 2013	26.36	26.49	26.28	26.49
1490	NYSE	BBDC	Thu, Jan 17, 2013	26.26	26.40	26.19	26.36
1489	NYSE	BBDC	Wed, Jan 16, 2013	26.14	26.33	26.08	26.09
1488	NYSE	BBDC	Tue, Jan 15, 2013	26.06	26.17	25.89	26.13
1487	NYSE	BBDC	Mon, Jan 14, 2013	26.34	26.53	26.10	26.12
1486	NYSE	BBDC	Fri, Jan 11, 2013	26.54	26.54	26.22	26.43
1485	NYSE	BBDC	Thu, Jan 10, 2013	26.59	26.64	26.28	26.52
1484	NYSE	BBDC	Wed, Jan 9, 2013	26.10	26.46	25.99	26.43
1483	NYSE	BBDC	Tue, Jan 8, 2013	26.12	26.28	26.00	26.10
1482	NYSE	BBDC	Mon, Jan 7, 2013	26.54	26.59	26.05	26.29
1481	NYSE	BBDC	Fri, Jan 4, 2013	26.22	26.70	26.20	26.56
1480	NYSE	BBDC	Thu, Jan 3, 2013	26.37	26.45	26.01	26.15
1479	NYSE	BBDC	Wed, Jan 2, 2013	25.88	26.84	25.86	26.58
1478	NYSE	BBDC	Mon, Dec 31, 2012	24.46	25.50	24.46	25.49
1477	NYSE	BBDC	Fri, Dec 28, 2012	24.33	24.81	24.26	24.52
1476	NYSE	BBDC	Thu, Dec 27, 2012	24.60	24.88	24.20	24.50
1475	NYSE	BBDC	Wed, Dec 26, 2012	24.78	24.97	24.54	24.60
1474	NYSE	BBDC	Mon, Dec 24, 2012	24.54	24.66	24.37	24.62
1473	NYSE	BBDC	Fri, Dec 21, 2012	24.59	24.99	24.53	24.54
1472	NYSE	BBDC	Thu, Dec 20, 2012	25.22	25.60	24.91	25.06
1471	NYSE	BBDC	Wed, Dec 19, 2012	25.50	25.54	25.00	25.06
1470	NYSE	BBDC	Tue, Dec 18, 2012	24.84	25.54	24.68	25.50
1469	NYSE	BBDC	Mon, Dec 17, 2012	24.26	24.86	24.18	24.86
1468	NYSE	BBDC	Fri, Dec 14, 2012	24.23	24.43	24.00	24.25
1467	NYSE	BBDC	Thu, Dec 13, 2012	24.69	24.82	24.11	24.28
1466	NYSE	BBDC	Wed, Dec 12, 2012	24.95	25.00	24.53	24.60
1465	NYSE	BBDC	Tue, Dec 11, 2012	24.78	25.23	24.78	24.88
1464	NYSE	BBDC	Mon, Dec 10, 2012	25.26	25.26	24.71	24.80
1463	NYSE	BBDC	Fri, Dec 7, 2012	26.31	26.31	25.45	25.59
1462	NYSE	BBDC	Thu, Dec 6, 2012	25.58	25.82	25.50	25.66
1461	NYSE	BBDC	Wed, Dec 5, 2012	25.36	25.96	25.36	25.66
1460	NYSE	BBDC	Tue, Dec 4, 2012	25.76	26.01	25.16	25.29
1459	NYSE	BBDC	Mon, Dec 3, 2012	25.60	25.96	25.52	25.76
1458	NYSE	BBDC	Fri, Nov 30, 2012	25.75	25.75	25.19	25.52
1457	NYSE	BBDC	Thu, Nov 29, 2012	25.01	25.50	24.92	25.47
1456	NYSE	BBDC	Wed, Nov 28, 2012	24.47	24.89	24.36	24.89
1455	NYSE	BBDC	Tue, Nov 27, 2012	24.79	24.88	24.49	24.49
1454	NYSE	BBDC	Mon, Nov 26, 2012	24.94	24.94	24.52	24.71
1453	NYSE	BBDC	Fri, Nov 23, 2012	24.87	24.87	24.60	24.76
1452	NYSE	BBDC	Wed, Nov 21, 2012	24.89	24.93	24.65	24.79
1451	NYSE	BBDC	Tue, Nov 20, 2012	24.74	24.94	24.28	24.76
1450	NYSE	BBDC	Mon, Nov 19, 2012	24.91	24.94	24.20	24.67
1449	NYSE	BBDC	Fri, Nov 16, 2012	23.66	24.76	23.56	24.63
1448	NYSE	BBDC	Thu, Nov 15, 2012	23.25	23.90	22.75	23.57
1447	NYSE	BBDC	Wed, Nov 14, 2012	25.24	25.44	21.36	22.50
1446	NYSE	BBDC	Tue, Nov 13, 2012	25.00	25.56	24.95	25.16
1445	NYSE	BBDC	Mon, Nov 12, 2012	25.11	25.30	24.94	25.15
1444	NYSE	BBDC	Fri, Nov 9, 2012	24.59	25.34	24.59	25.11
1443	NYSE	BBDC	Thu, Nov 8, 2012	24.84	25.65	24.44	24.56
1442	NYSE	BBDC	Wed, Nov 7, 2012	24.81	25.44	24.36	24.63
1441	NYSE	BBDC	Tue, Nov 6, 2012	25.50	25.73	25.42	25.65
1440	NYSE	BBDC	Mon, Nov 5, 2012	25.68	25.68	25.10	25.23
1439	NYSE	BBDC	Fri, Nov 2, 2012	26.51	26.51	25.71	25.71
1438	NYSE	BBDC	Thu, Nov 1, 2012	26.50	26.58	26.00	26.36
1437	NYSE	BBDC	Wed, Oct 31, 2012	25.17	26.24	24.46	26.03
1436	NYSE	BBDC	Fri, Oct 26, 2012	26.37	26.55	26.14	26.38
1435	NYSE	BBDC	Thu, Oct 25, 2012	26.17	26.36	25.84	26.30
1434	NYSE	BBDC	Wed, Oct 24, 2012	26.12	26.24	25.91	26.01
1433	NYSE	BBDC	Tue, Oct 23, 2012	25.93	26.07	25.74	25.97
1432	NYSE	BBDC	Mon, Oct 22, 2012	25.90	26.20	25.70	26.16
1431	NYSE	BBDC	Fri, Oct 19, 2012	26.31	26.32	25.67	25.87
1430	NYSE	BBDC	Thu, Oct 18, 2012	26.21	26.42	26.17	26.38
1429	NYSE	BBDC	Wed, Oct 17, 2012	25.96	26.36	25.83	26.22
1428	NYSE	BBDC	Tue, Oct 16, 2012	25.45	25.89	25.43	25.86
1427	NYSE	BBDC	Mon, Oct 15, 2012	25.31	25.45	24.94	25.40
1426	NYSE	BBDC	Fri, Oct 12, 2012	25.21	25.48	25.08	25.27
1425	NYSE	BBDC	Thu, Oct 11, 2012	25.40	25.49	25.20	25.26
1424	NYSE	BBDC	Wed, Oct 10, 2012	26.02	26.02	24.85	25.34
1423	NYSE	BBDC	Tue, Oct 9, 2012	26.23	26.29	25.59	26.07
1422	NYSE	BBDC	Mon, Oct 8, 2012	26.51	26.71	26.23	26.26
1421	NYSE	BBDC	Fri, Oct 5, 2012	26.44	26.65	26.22	26.52
1420	NYSE	BBDC	Thu, Oct 4, 2012	25.92	26.36	25.91	26.27
1419	NYSE	BBDC	Wed, Oct 3, 2012	26.10	26.23	25.82	25.91
1418	NYSE	BBDC	Tue, Oct 2, 2012	26.30	26.40	25.83	26.11
1417	NYSE	BBDC	Mon, Oct 1, 2012	25.88	26.48	25.77	26.27
1416	NYSE	BBDC	Fri, Sep 28, 2012	25.56	25.89	25.37	25.66
1415	NYSE	BBDC	Thu, Sep 27, 2012	25.64	25.84	25.55	25.67
1414	NYSE	BBDC	Wed, Sep 26, 2012	25.02	25.56	25.02	25.56
1413	NYSE	BBDC	Tue, Sep 25, 2012	25.78	25.94	24.95	24.99
1412	NYSE	BBDC	Mon, Sep 24, 2012	25.76	26.00	25.59	25.69
1411	NYSE	BBDC	Fri, Sep 21, 2012	25.85	25.98	25.63	25.75
1410	NYSE	BBDC	Thu, Sep 20, 2012	25.11	25.70	25.11	25.51
1409	NYSE	BBDC	Wed, Sep 19, 2012	25.02	25.34	24.98	25.13
1408	NYSE	BBDC	Tue, Sep 18, 2012	25.39	25.39	24.88	25.03
1407	NYSE	BBDC	Mon, Sep 17, 2012	25.01	25.58	25.01	25.28
1406	NYSE	BBDC	Fri, Sep 14, 2012	25.06	25.18	24.80	25.08
1405	NYSE	BBDC	Thu, Sep 13, 2012	24.55	25.07	24.32	24.93
1404	NYSE	BBDC	Wed, Sep 12, 2012	24.44	24.66	24.31	24.58
1403	NYSE	BBDC	Tue, Sep 11, 2012	24.81	24.90	24.31	24.45
1402	NYSE	BBDC	Mon, Sep 10, 2012	25.29	25.70	24.40	24.76
1401	NYSE	BBDC	Fri, Sep 7, 2012	25.91	26.13	25.63	25.72
1400	NYSE	BBDC	Thu, Sep 6, 2012	25.51	25.84	25.33	25.79
1399	NYSE	BBDC	Wed, Sep 5, 2012	25.14	25.52	25.12	25.47
1398	NYSE	BBDC	Tue, Sep 4, 2012	24.83	25.14	24.79	25.07
1397	NYSE	BBDC	Fri, Aug 31, 2012	24.60	24.62	24.25	24.55
1396	NYSE	BBDC	Thu, Aug 30, 2012	24.44	24.65	24.24	24.42
1395	NYSE	BBDC	Wed, Aug 29, 2012	23.72	24.65	23.72	24.40
1394	NYSE	BBDC	Tue, Aug 28, 2012	23.86	24.00	23.54	23.60
1393	NYSE	BBDC	Mon, Aug 27, 2012	23.75	24.06	23.60	23.83
1392	NYSE	BBDC	Fri, Aug 24, 2012	22.97	23.74	22.97	23.64
1391	NYSE	BBDC	Thu, Aug 23, 2012	23.87	23.93	22.84	23.01
1390	NYSE	BBDC	Wed, Aug 22, 2012	24.15	24.35	23.75	24.08
1389	NYSE	BBDC	Tue, Aug 21, 2012	25.38	25.64	24.18	24.32
1388	NYSE	BBDC	Mon, Aug 20, 2012	25.22	25.59	25.16	25.54
1387	NYSE	BBDC	Fri, Aug 17, 2012	24.80	25.08	24.75	25.08
1386	NYSE	BBDC	Thu, Aug 16, 2012	24.52	24.87	24.35	24.77
1385	NYSE	BBDC	Wed, Aug 15, 2012	24.51	24.60	24.28	24.58
1384	NYSE	BBDC	Tue, Aug 14, 2012	24.75	24.75	24.43	24.60
1383	NYSE	BBDC	Mon, Aug 13, 2012	24.61	24.68	24.45	24.63
1382	NYSE	BBDC	Fri, Aug 10, 2012	24.59	24.69	24.26	24.58
1381	NYSE	BBDC	Thu, Aug 9, 2012	23.88	24.65	23.81	24.63
1380	NYSE	BBDC	Wed, Aug 8, 2012	23.51	23.88	23.46	23.85
1379	NYSE	BBDC	Tue, Aug 7, 2012	23.45	23.55	23.24	23.48
1378	NYSE	BBDC	Mon, Aug 6, 2012	23.23	23.46	23.21	23.22
1377	NYSE	BBDC	Fri, Aug 3, 2012	23.14	23.45	23.03	23.25
1376	NYSE	BBDC	Thu, Aug 2, 2012	22.52	23.50	22.51	22.83
1375	NYSE	BBDC	Wed, Aug 1, 2012	22.98	23.23	22.55	22.55
1374	NYSE	BBDC	Tue, Jul 31, 2012	23.22	23.38	22.91	22.93
1373	NYSE	BBDC	Mon, Jul 30, 2012	23.15	23.44	23.15	23.22
1372	NYSE	BBDC	Fri, Jul 27, 2012	22.93	23.50	22.76	23.11
1371	NYSE	BBDC	Thu, Jul 26, 2012	22.81	22.93	22.61	22.86
1370	NYSE	BBDC	Wed, Jul 25, 2012	22.62	22.63	22.44	22.51
1369	NYSE	BBDC	Tue, Jul 24, 2012	22.62	22.66	22.25	22.44
1368	NYSE	BBDC	Mon, Jul 23, 2012	22.29	22.64	21.97	22.48
1367	NYSE	BBDC	Fri, Jul 20, 2012	22.36	22.65	22.34	22.57
1366	NYSE	BBDC	Thu, Jul 19, 2012	22.86	22.91	22.40	22.53
1365	NYSE	BBDC	Wed, Jul 18, 2012	22.87	23.05	22.74	22.81
1364	NYSE	BBDC	Tue, Jul 17, 2012	22.90	23.00	22.69	22.93
1363	NYSE	BBDC	Mon, Jul 16, 2012	22.49	23.00	22.46	22.78
1362	NYSE	BBDC	Fri, Jul 13, 2012	22.12	22.64	22.12	22.47
1361	NYSE	BBDC	Thu, Jul 12, 2012	22.22	22.30	21.60	22.14
1360	NYSE	BBDC	Wed, Jul 11, 2012	23.14	23.15	22.33	22.37
1359	NYSE	BBDC	Tue, Jul 10, 2012	23.47	23.47	22.97	23.15
1358	NYSE	BBDC	Mon, Jul 9, 2012	22.96	23.47	22.96	23.34
1357	NYSE	BBDC	Fri, Jul 6, 2012	22.79	23.03	22.61	22.98
1356	NYSE	BBDC	Thu, Jul 5, 2012	23.30	23.30	22.35	22.92
1355	NYSE	BBDC	Tue, Jul 3, 2012	23.62	23.62	22.70	23.07
1354	NYSE	BBDC	Mon, Jul 2, 2012	22.87	24.27	22.66	24.24
1353	NYSE	BBDC	Fri, Jun 29, 2012	22.98	23.29	22.56	22.78
1352	NYSE	BBDC	Thu, Jun 28, 2012	21.77	22.80	21.71	22.80
1351	NYSE	BBDC	Wed, Jun 27, 2012	21.96	22.21	21.74	21.81
1350	NYSE	BBDC	Tue, Jun 26, 2012	21.56	21.90	21.56	21.77
1349	NYSE	BBDC	Mon, Jun 25, 2012	21.66	21.90	21.31	21.49
1348	NYSE	BBDC	Fri, Jun 22, 2012	21.43	21.87	21.39	21.87
1347	NYSE	BBDC	Thu, Jun 21, 2012	21.45	21.57	21.14	21.31
1346	NYSE	BBDC	Wed, Jun 20, 2012	21.70	21.75	21.43	21.45
1345	NYSE	BBDC	Tue, Jun 19, 2012	21.42	21.70	21.40	21.61
1344	NYSE	BBDC	Mon, Jun 18, 2012	21.40	21.56	21.28	21.40
1343	NYSE	BBDC	Fri, Jun 15, 2012	21.37	21.46	21.30	21.41
1342	NYSE	BBDC	Thu, Jun 14, 2012	21.33	21.40	21.19	21.40
1341	NYSE	BBDC	Wed, Jun 13, 2012	21.07	21.39	21.02	21.16
1340	NYSE	BBDC	Tue, Jun 12, 2012	20.90	21.17	20.73	21.02
1339	NYSE	BBDC	Mon, Jun 11, 2012	21.32	21.34	20.75	20.78
1338	NYSE	BBDC	Fri, Jun 8, 2012	20.98	21.46	20.98	21.39
1337	NYSE	BBDC	Thu, Jun 7, 2012	20.99	21.17	20.89	20.94
1336	NYSE	BBDC	Wed, Jun 6, 2012	20.64	21.00	20.53	20.91
1335	NYSE	BBDC	Tue, Jun 5, 2012	20.09	20.50	19.99	20.46
1334	NYSE	BBDC	Mon, Jun 4, 2012	20.09	20.15	19.85	19.97
1333	NYSE	BBDC	Fri, Jun 1, 2012	20.01	20.28	19.83	19.98
1332	NYSE	BBDC	Thu, May 31, 2012	19.92	20.34	19.92	20.34
1331	NYSE	BBDC	Wed, May 30, 2012	19.83	20.03	19.77	19.80
1330	NYSE	BBDC	Tue, May 29, 2012	19.98	20.17	19.84	20.00
1329	NYSE	BBDC	Fri, May 25, 2012	19.77	19.98	19.66	19.83
1328	NYSE	BBDC	Thu, May 24, 2012	19.98	20.12	19.58	19.74
1327	NYSE	BBDC	Wed, May 23, 2012	19.90	20.24	19.73	20.02
1326	NYSE	BBDC	Tue, May 22, 2012	19.85	20.09	19.70	20.03
1325	NYSE	BBDC	Mon, May 21, 2012	19.09	19.87	19.07	19.84
1324	NYSE	BBDC	Fri, May 18, 2012	19.60	19.81	19.10	19.18
1323	NYSE	BBDC	Thu, May 17, 2012	20.13	20.25	19.60	19.60
1322	NYSE	BBDC	Wed, May 16, 2012	20.17	20.40	20.08	20.17
1321	NYSE	BBDC	Tue, May 15, 2012	19.99	20.44	19.94	20.17
1320	NYSE	BBDC	Mon, May 14, 2012	20.12	20.12	19.81	19.91
1319	NYSE	BBDC	Fri, May 11, 2012	20.00	20.10	19.92	19.98
1318	NYSE	BBDC	Thu, May 10, 2012	20.17	20.20	20.00	20.08
1317	NYSE	BBDC	Wed, May 9, 2012	20.01	20.24	20.00	20.12
1316	NYSE	BBDC	Tue, May 8, 2012	20.09	20.37	20.04	20.20
1315	NYSE	BBDC	Mon, May 7, 2012	19.73	20.18	19.67	20.14
1314	NYSE	BBDC	Fri, May 4, 2012	19.97	20.00	19.75	19.80
1313	NYSE	BBDC	Thu, May 3, 2012	20.12	20.28	19.90	20.03
1312	NYSE	BBDC	Wed, May 2, 2012	20.00	20.14	19.85	20.12
1311	NYSE	BBDC	Tue, May 1, 2012	20.28	20.32	20.00	20.00
1310	NYSE	BBDC	Mon, Apr 30, 2012	20.25	20.35	20.11	20.21
1309	NYSE	BBDC	Fri, Apr 27, 2012	20.15	20.38	20.05	20.30
1308	NYSE	BBDC	Thu, Apr 26, 2012	19.87	20.12	19.79	20.06
1307	NYSE	BBDC	Wed, Apr 25, 2012	19.70	19.88	19.65	19.76
1306	NYSE	BBDC	Tue, Apr 24, 2012	19.47	19.68	19.43	19.65
1305	NYSE	BBDC	Mon, Apr 23, 2012	19.35	19.56	19.22	19.45
1304	NYSE	BBDC	Fri, Apr 20, 2012	19.50	19.64	19.36	19.43
1303	NYSE	BBDC	Thu, Apr 19, 2012	19.43	19.55	19.30	19.35
1302	NYSE	BBDC	Wed, Apr 18, 2012	19.51	19.51	19.30	19.36
1301	NYSE	BBDC	Tue, Apr 17, 2012	19.44	19.64	19.34	19.52
1300	NYSE	BBDC	Mon, Apr 16, 2012	19.51	19.51	19.30	19.32
1299	NYSE	BBDC	Fri, Apr 13, 2012	19.40	19.48	19.26	19.41
1298	NYSE	BBDC	Thu, Apr 12, 2012	19.30	19.47	19.22	19.38
1297	NYSE	BBDC	Wed, Apr 11, 2012	18.98	19.38	18.98	19.31
1296	NYSE	BBDC	Tue, Apr 10, 2012	19.38	19.42	18.81	18.82
1295	NYSE	BBDC	Mon, Apr 9, 2012	19.37	19.48	19.23	19.33
1294	NYSE	BBDC	Thu, Apr 5, 2012	19.56	19.73	19.51	19.52
1293	NYSE	BBDC	Wed, Apr 4, 2012	19.63	19.82	19.56	19.56
1292	NYSE	BBDC	Tue, Apr 3, 2012	19.67	19.74	19.56	19.66
1291	NYSE	BBDC	Mon, Apr 2, 2012	19.67	19.80	19.47	19.72
1290	NYSE	BBDC	Fri, Mar 30, 2012	19.55	19.80	19.41	19.75
1289	NYSE	BBDC	Thu, Mar 29, 2012	19.50	19.68	19.45	19.55
1288	NYSE	BBDC	Wed, Mar 28, 2012	19.74	19.80	19.50	19.51
1287	NYSE	BBDC	Tue, Mar 27, 2012	19.80	19.80	19.65	19.68
1286	NYSE	BBDC	Mon, Mar 26, 2012	19.78	19.83	19.59	19.77
1285	NYSE	BBDC	Fri, Mar 23, 2012	19.29	19.65	19.26	19.65
1284	NYSE	BBDC	Thu, Mar 22, 2012	19.40	19.50	19.21	19.35
1283	NYSE	BBDC	Wed, Mar 21, 2012	19.42	19.62	19.40	19.48
1282	NYSE	BBDC	Tue, Mar 20, 2012	19.61	19.61	19.35	19.35
1281	NYSE	BBDC	Mon, Mar 19, 2012	19.53	19.80	19.50	19.60
1280	NYSE	BBDC	Fri, Mar 16, 2012	19.68	19.75	19.45	19.53
1279	NYSE	BBDC	Thu, Mar 15, 2012	19.48	19.79	19.48	19.76
1278	NYSE	BBDC	Wed, Mar 14, 2012	19.75	19.79	19.48	19.54
1277	NYSE	BBDC	Tue, Mar 13, 2012	19.55	19.75	19.45	19.75
1276	NYSE	BBDC	Mon, Mar 12, 2012	19.73	19.80	19.43	19.54
1275	NYSE	BBDC	Fri, Mar 9, 2012	19.98	20.12	19.80	20.12
1274	NYSE	BBDC	Thu, Mar 8, 2012	19.86	20.14	19.70	19.94
1273	NYSE	BBDC	Wed, Mar 7, 2012	19.33	19.85	19.33	19.78
1272	NYSE	BBDC	Tue, Mar 6, 2012	19.30	19.52	19.19	19.20
1271	NYSE	BBDC	Mon, Mar 5, 2012	19.33	19.51	19.31	19.45
1270	NYSE	BBDC	Fri, Mar 2, 2012	19.54	19.58	19.30	19.30
1269	NYSE	BBDC	Thu, Mar 1, 2012	19.62	19.68	19.47	19.51
1268	NYSE	BBDC	Wed, Feb 29, 2012	19.78	19.85	19.30	19.50
1267	NYSE	BBDC	Tue, Feb 28, 2012	19.73	19.82	19.65	19.71
1266	NYSE	BBDC	Mon, Feb 27, 2012	19.56	19.77	19.55	19.75
1265	NYSE	BBDC	Fri, Feb 24, 2012	19.75	19.75	19.60	19.67
1264	NYSE	BBDC	Thu, Feb 23, 2012	19.69	19.75	19.60	19.72
1263	NYSE	BBDC	Wed, Feb 22, 2012	19.88	19.92	19.58	19.64
1262	NYSE	BBDC	Tue, Feb 21, 2012	19.72	19.98	19.64	19.95
1261	NYSE	BBDC	Fri, Feb 17, 2012	19.38	19.84	19.30	19.67
1260	NYSE	BBDC	Thu, Feb 16, 2012	19.18	19.43	19.15	19.40
1259	NYSE	BBDC	Wed, Feb 15, 2012	19.27	19.27	19.13	19.22
1258	NYSE	BBDC	Tue, Feb 14, 2012	19.25	19.25	19.12	19.20
1257	NYSE	BBDC	Mon, Feb 13, 2012	19.11	19.23	19.03	19.23
1256	NYSE	BBDC	Fri, Feb 10, 2012	18.87	19.13	18.86	19.08
1255	NYSE	BBDC	Thu, Feb 9, 2012	18.96	19.04	18.90	18.97
1254	NYSE	BBDC	Wed, Feb 8, 2012	18.90	18.96	18.83	18.96
1253	NYSE	BBDC	Tue, Feb 7, 2012	19.18	19.71	19.16	19.34
1252	NYSE	BBDC	Mon, Feb 6, 2012	20.09	20.13	19.10	19.13
1251	NYSE	BBDC	Fri, Feb 3, 2012	20.14	20.23	19.95	20.12
1250	NYSE	BBDC	Thu, Feb 2, 2012	19.88	20.00	19.77	19.99
1249	NYSE	BBDC	Wed, Feb 1, 2012	19.55	19.91	19.50	19.82
1248	NYSE	BBDC	Tue, Jan 31, 2012	19.44	19.60	19.36	19.48
1247	NYSE	BBDC	Mon, Jan 30, 2012	19.30	19.42	19.20	19.36
1246	NYSE	BBDC	Fri, Jan 27, 2012	19.40	19.43	19.28	19.33
1245	NYSE	BBDC	Thu, Jan 26, 2012	19.45	19.45	19.31	19.40
1244	NYSE	BBDC	Wed, Jan 25, 2012	19.36	19.36	19.19	19.33
1243	NYSE	BBDC	Tue, Jan 24, 2012	19.22	19.39	19.19	19.30
1242	NYSE	BBDC	Mon, Jan 23, 2012	19.28	19.40	19.22	19.28
1241	NYSE	BBDC	Fri, Jan 20, 2012	19.32	19.33	19.22	19.24
1240	NYSE	BBDC	Thu, Jan 19, 2012	19.35	19.45	19.25	19.29
1239	NYSE	BBDC	Wed, Jan 18, 2012	19.26	19.33	19.20	19.33
1238	NYSE	BBDC	Tue, Jan 17, 2012	19.37	19.40	19.22	19.26
1237	NYSE	BBDC	Fri, Jan 13, 2012	19.20	19.33	19.10	19.29
1236	NYSE	BBDC	Thu, Jan 12, 2012	19.33	19.34	19.18	19.32
1235	NYSE	BBDC	Wed, Jan 11, 2012	19.12	19.24	19.10	19.23
1234	NYSE	BBDC	Tue, Jan 10, 2012	19.44	19.44	19.13	19.22
1233	NYSE	BBDC	Mon, Jan 9, 2012	19.36	19.36	19.10	19.24
1232	NYSE	BBDC	Fri, Jan 6, 2012	19.35	19.37	19.16	19.21
1231	NYSE	BBDC	Thu, Jan 5, 2012	19.22	19.38	19.02	19.31
1230	NYSE	BBDC	Wed, Jan 4, 2012	19.26	19.37	19.15	19.25
1229	NYSE	BBDC	Tue, Jan 3, 2012	19.44	19.49	19.15	19.28
1228	NYSE	BBDC	Fri, Dec 30, 2011	19.15	19.37	19.00	19.12
1227	NYSE	BBDC	Thu, Dec 29, 2011	19.01	19.21	19.00	19.17
1226	NYSE	BBDC	Wed, Dec 28, 2011	19.03	19.08	18.80	18.92
1225	NYSE	BBDC	Tue, Dec 27, 2011	18.92	19.07	18.85	18.95
1224	NYSE	BBDC	Fri, Dec 23, 2011	18.91	18.98	18.77	18.92
1223	NYSE	BBDC	Thu, Dec 22, 2011	18.74	19.01	18.66	18.89
1222	NYSE	BBDC	Wed, Dec 21, 2011	18.70	18.70	18.45	18.59
1221	NYSE	BBDC	Tue, Dec 20, 2011	18.40	18.81	18.30	18.80
1220	NYSE	BBDC	Mon, Dec 19, 2011	18.25	18.41	18.04	18.10
1219	NYSE	BBDC	Fri, Dec 16, 2011	18.13	18.38	17.80	18.22
1218	NYSE	BBDC	Thu, Dec 15, 2011	18.26	18.34	17.99	18.08
1217	NYSE	BBDC	Wed, Dec 14, 2011	18.09	18.24	17.73	18.18
1216	NYSE	BBDC	Tue, Dec 13, 2011	18.48	18.65	18.10	18.16
1215	NYSE	BBDC	Mon, Dec 12, 2011	18.53	18.53	18.24	18.44
1214	NYSE	BBDC	Fri, Dec 9, 2011	18.60	19.02	18.55	18.93
1213	NYSE	BBDC	Thu, Dec 8, 2011	19.01	19.08	18.44	18.52
1212	NYSE	BBDC	Wed, Dec 7, 2011	18.90	19.10	18.60	19.08
1211	NYSE	BBDC	Tue, Dec 6, 2011	18.73	19.06	18.63	18.89
1210	NYSE	BBDC	Mon, Dec 5, 2011	18.73	18.89	18.44	18.63
1209	NYSE	BBDC	Fri, Dec 2, 2011	18.37	18.58	18.33	18.55
1208	NYSE	BBDC	Thu, Dec 1, 2011	18.04	18.43	17.88	18.27
1207	NYSE	BBDC	Wed, Nov 30, 2011	17.26	18.25	17.26	18.11
1206	NYSE	BBDC	Tue, Nov 29, 2011	17.65	17.65	17.34	17.52
1205	NYSE	BBDC	Mon, Nov 28, 2011	17.33	17.54	16.99	17.53
1204	NYSE	BBDC	Fri, Nov 25, 2011	16.80	17.14	16.78	16.78
1203	NYSE	BBDC	Wed, Nov 23, 2011	17.21	17.25	16.82	16.83
1202	NYSE	BBDC	Tue, Nov 22, 2011	17.49	17.59	17.27	17.28
1201	NYSE	BBDC	Mon, Nov 21, 2011	17.37	17.55	17.22	17.45
1200	NYSE	BBDC	Fri, Nov 18, 2011	17.26	17.63	17.26	17.56
1199	NYSE	BBDC	Thu, Nov 17, 2011	17.18	17.42	17.10	17.34
1198	NYSE	BBDC	Wed, Nov 16, 2011	17.26	17.53	17.15	17.15
1197	NYSE	BBDC	Tue, Nov 15, 2011	17.25	17.49	17.20	17.35
1196	NYSE	BBDC	Mon, Nov 14, 2011	17.28	17.37	17.17	17.29
1195	NYSE	BBDC	Fri, Nov 11, 2011	17.21	17.26	17.08	17.26
1194	NYSE	BBDC	Thu, Nov 10, 2011	16.85	17.10	16.85	17.02
1193	NYSE	BBDC	Wed, Nov 9, 2011	16.86	16.99	16.55	16.58
1192	NYSE	BBDC	Tue, Nov 8, 2011	17.18	17.23	16.87	17.06
1191	NYSE	BBDC	Mon, Nov 7, 2011	16.94	17.10	16.80	17.07
1190	NYSE	BBDC	Fri, Nov 4, 2011	16.86	16.99	16.63	16.94
1189	NYSE	BBDC	Thu, Nov 3, 2011	16.50	17.10	16.50	16.89
1188	NYSE	BBDC	Wed, Nov 2, 2011	16.31	16.37	16.03	16.28
1187	NYSE	BBDC	Tue, Nov 1, 2011	16.29	16.53	16.03	16.10
1186	NYSE	BBDC	Mon, Oct 31, 2011	16.63	16.97	16.58	16.76
1185	NYSE	BBDC	Fri, Oct 28, 2011	16.97	16.99	16.71	16.78
1184	NYSE	BBDC	Thu, Oct 27, 2011	16.49	16.99	16.49	16.98
1183	NYSE	BBDC	Wed, Oct 26, 2011	16.09	16.38	15.75	16.37
1182	NYSE	BBDC	Tue, Oct 25, 2011	15.96	16.14	15.86	15.87
1181	NYSE	BBDC	Mon, Oct 24, 2011	15.94	16.27	15.86	16.06
1180	NYSE	BBDC	Fri, Oct 21, 2011	16.14	16.18	15.72	15.97
1179	NYSE	BBDC	Thu, Oct 20, 2011	16.05	16.05	15.64	15.90
1178	NYSE	BBDC	Wed, Oct 19, 2011	16.23	16.46	15.91	15.96
1177	NYSE	BBDC	Tue, Oct 18, 2011	15.92	16.47	15.69	16.32
1176	NYSE	BBDC	Mon, Oct 17, 2011	16.15	16.17	15.75	15.82
1175	NYSE	BBDC	Fri, Oct 14, 2011	16.13	16.24	15.77	16.17
1174	NYSE	BBDC	Thu, Oct 13, 2011	15.71	16.11	15.46	16.03
1173	NYSE	BBDC	Wed, Oct 12, 2011	16.13	16.15	15.64	15.86
1172	NYSE	BBDC	Tue, Oct 11, 2011	15.77	16.16	15.77	16.07
1171	NYSE	BBDC	Mon, Oct 10, 2011	15.43	15.81	15.35	15.78
1170	NYSE	BBDC	Fri, Oct 7, 2011	15.27	15.42	14.94	15.14
1169	NYSE	BBDC	Thu, Oct 6, 2011	15.21	15.42	15.06	15.30
1168	NYSE	BBDC	Wed, Oct 5, 2011	15.18	15.37	14.93	15.20
1167	NYSE	BBDC	Tue, Oct 4, 2011	14.11	15.22	13.62	15.10
1166	NYSE	BBDC	Mon, Oct 3, 2011	15.13	15.44	14.40	14.42
1165	NYSE	BBDC	Fri, Sep 30, 2011	15.16	15.64	15.16	15.22
1164	NYSE	BBDC	Thu, Sep 29, 2011	15.35	15.51	15.00	15.40
1163	NYSE	BBDC	Wed, Sep 28, 2011	15.86	16.01	15.05	15.06
1162	NYSE	BBDC	Tue, Sep 27, 2011	15.61	16.03	15.37	15.81
1161	NYSE	BBDC	Mon, Sep 26, 2011	15.20	15.40	14.86	15.28
1160	NYSE	BBDC	Fri, Sep 23, 2011	14.93	15.30	14.87	15.03
1159	NYSE	BBDC	Thu, Sep 22, 2011	15.58	15.58	14.75	14.93
1158	NYSE	BBDC	Wed, Sep 21, 2011	16.04	16.16	15.62	15.67
1157	NYSE	BBDC	Tue, Sep 20, 2011	16.25	16.30	16.00	16.00
1156	NYSE	BBDC	Mon, Sep 19, 2011	16.20	16.30	16.00	16.12
1155	NYSE	BBDC	Fri, Sep 16, 2011	16.50	16.65	16.25	16.49
1154	NYSE	BBDC	Thu, Sep 15, 2011	16.67	16.67	16.35	16.42
1153	NYSE	BBDC	Wed, Sep 14, 2011	16.67	16.70	16.25	16.53
1152	NYSE	BBDC	Tue, Sep 13, 2011	16.68	16.86	16.32	16.58
1151	NYSE	BBDC	Mon, Sep 12, 2011	16.58	16.73	16.24	16.71
1150	NYSE	BBDC	Fri, Sep 9, 2011	16.94	17.09	16.80	16.98
1149	NYSE	BBDC	Thu, Sep 8, 2011	17.16	17.18	16.95	16.98
1148	NYSE	BBDC	Wed, Sep 7, 2011	17.08	17.22	17.00	17.21
1147	NYSE	BBDC	Tue, Sep 6, 2011	16.61	17.19	16.61	17.11
1146	NYSE	BBDC	Fri, Sep 2, 2011	16.84	17.20	16.83	17.04
1145	NYSE	BBDC	Thu, Sep 1, 2011	17.02	17.19	16.85	17.15
1144	NYSE	BBDC	Wed, Aug 31, 2011	17.20	17.20	16.61	16.75
1143	NYSE	BBDC	Tue, Aug 30, 2011	17.18	17.20	17.03	17.15
1142	NYSE	BBDC	Mon, Aug 29, 2011	17.70	17.70	17.06	17.18
1141	NYSE	BBDC	Fri, Aug 26, 2011	16.95	17.13	16.84	17.13
1140	NYSE	BBDC	Thu, Aug 25, 2011	17.00	17.14	16.87	17.01
1139	NYSE	BBDC	Wed, Aug 24, 2011	16.93	17.12	16.80	17.05
1138	NYSE	BBDC	Tue, Aug 23, 2011	17.84	18.25	17.84	18.21
1137	NYSE	BBDC	Mon, Aug 22, 2011	17.71	17.88	17.40	17.74
1136	NYSE	BBDC	Fri, Aug 19, 2011	17.39	17.87	17.14	17.30
1135	NYSE	BBDC	Thu, Aug 18, 2011	17.81	17.98	17.40	17.64
1134	NYSE	BBDC	Wed, Aug 17, 2011	18.21	18.40	18.07	18.15
1133	NYSE	BBDC	Tue, Aug 16, 2011	17.98	18.38	17.63	18.12
1132	NYSE	BBDC	Mon, Aug 15, 2011	17.90	18.30	17.88	18.17
1131	NYSE	BBDC	Fri, Aug 12, 2011	17.80	18.20	17.33	17.78
1130	NYSE	BBDC	Thu, Aug 11, 2011	16.00	17.97	16.00	17.69
1129	NYSE	BBDC	Wed, Aug 10, 2011	16.90	16.90	15.90	15.93
1128	NYSE	BBDC	Tue, Aug 9, 2011	15.82	17.14	15.01	17.13
1127	NYSE	BBDC	Mon, Aug 8, 2011	17.31	17.79	15.88	15.88
1126	NYSE	BBDC	Fri, Aug 5, 2011	18.25	18.33	17.25	17.93
1125	NYSE	BBDC	Thu, Aug 4, 2011	18.05	18.68	17.91	18.02
1124	NYSE	BBDC	Wed, Aug 3, 2011	17.45	17.96	17.15	17.91
1123	NYSE	BBDC	Tue, Aug 2, 2011	17.90	17.91	17.44	17.44
1122	NYSE	BBDC	Mon, Aug 1, 2011	17.44	17.98	17.31	17.90
1121	NYSE	BBDC	Fri, Jul 29, 2011	17.58	17.70	17.10	17.19
1120	NYSE	BBDC	Thu, Jul 28, 2011	18.00	18.38	17.61	17.79
1119	NYSE	BBDC	Wed, Jul 27, 2011	18.77	18.80	18.01	18.03
1118	NYSE	BBDC	Tue, Jul 26, 2011	18.78	19.14	18.65	18.79
1117	NYSE	BBDC	Mon, Jul 25, 2011	18.65	18.92	18.53	18.75
1116	NYSE	BBDC	Fri, Jul 22, 2011	18.80	18.85	18.60	18.74
1115	NYSE	BBDC	Thu, Jul 21, 2011	18.65	18.90	18.65	18.72
1114	NYSE	BBDC	Wed, Jul 20, 2011	18.73	18.73	18.50	18.56
1113	NYSE	BBDC	Tue, Jul 19, 2011	18.60	18.72	18.50	18.64
1112	NYSE	BBDC	Mon, Jul 18, 2011	18.71	18.73	18.52	18.53
1111	NYSE	BBDC	Fri, Jul 15, 2011	18.80	18.89	18.60	18.71
1110	NYSE	BBDC	Thu, Jul 14, 2011	18.69	18.83	18.60	18.69
1109	NYSE	BBDC	Wed, Jul 13, 2011	18.78	18.78	18.60	18.71
1108	NYSE	BBDC	Tue, Jul 12, 2011	18.68	18.81	18.63	18.65
1107	NYSE	BBDC	Mon, Jul 11, 2011	18.67	18.84	18.55	18.64
1106	NYSE	BBDC	Fri, Jul 8, 2011	18.90	18.90	18.65	18.78
1105	NYSE	BBDC	Thu, Jul 7, 2011	18.84	18.91	18.74	18.85
1104	NYSE	BBDC	Wed, Jul 6, 2011	18.56	18.83	18.54	18.74
1103	NYSE	BBDC	Tue, Jul 5, 2011	18.60	18.75	18.47	18.67
1102	NYSE	BBDC	Fri, Jul 1, 2011	18.46	18.72	18.46	18.54
1101	NYSE	BBDC	Thu, Jun 30, 2011	18.37	18.59	18.31	18.46
1100	NYSE	BBDC	Wed, Jun 29, 2011	18.46	18.48	18.20	18.33
1099	NYSE	BBDC	Tue, Jun 28, 2011	18.63	18.63	18.36	18.40
1098	NYSE	BBDC	Mon, Jun 27, 2011	18.75	18.77	18.43	18.58
1097	NYSE	BBDC	Fri, Jun 24, 2011	18.65	18.75	18.35	18.75
1096	NYSE	BBDC	Thu, Jun 23, 2011	18.15	18.62	18.00	18.60
1095	NYSE	BBDC	Wed, Jun 22, 2011	18.47	18.53	18.26	18.28
1094	NYSE	BBDC	Tue, Jun 21, 2011	18.33	18.59	18.25	18.53
1093	NYSE	BBDC	Mon, Jun 20, 2011	18.07	18.43	18.07	18.25
1092	NYSE	BBDC	Fri, Jun 17, 2011	18.34	18.42	18.06	18.11
1091	NYSE	BBDC	Thu, Jun 16, 2011	18.16	18.64	18.16	18.25
1090	NYSE	BBDC	Wed, Jun 15, 2011	18.21	18.49	17.85	18.24
1089	NYSE	BBDC	Tue, Jun 14, 2011	18.36	18.57	18.25	18.28
1088	NYSE	BBDC	Mon, Jun 13, 2011	18.53	18.65	18.23	18.27
1087	NYSE	BBDC	Fri, Jun 10, 2011	19.00	19.05	18.77	18.94
1086	NYSE	BBDC	Thu, Jun 9, 2011	19.20	19.20	18.98	19.07
1085	NYSE	BBDC	Wed, Jun 8, 2011	19.13	19.25	18.84	19.17
1084	NYSE	BBDC	Tue, Jun 7, 2011	19.21	19.24	18.99	19.11
1083	NYSE	BBDC	Mon, Jun 6, 2011	19.12	19.25	18.91	19.02
1082	NYSE	BBDC	Fri, Jun 3, 2011	18.98	19.09	18.71	19.00
1081	NYSE	BBDC	Thu, Jun 2, 2011	18.90	19.24	18.58	19.07
1080	NYSE	BBDC	Wed, Jun 1, 2011	19.24	19.25	18.75	18.80
1079	NYSE	BBDC	Tue, May 31, 2011	19.06	19.20	18.86	19.19
1078	NYSE	BBDC	Fri, May 27, 2011	18.73	18.88	18.68	18.83
1077	NYSE	BBDC	Thu, May 26, 2011	18.46	18.71	18.36	18.70
1076	NYSE	BBDC	Wed, May 25, 2011	18.40	18.54	18.37	18.47
1075	NYSE	BBDC	Tue, May 24, 2011	18.49	18.67	18.27	18.38
1074	NYSE	BBDC	Mon, May 23, 2011	18.25	18.64	18.20	18.40
1073	NYSE	BBDC	Fri, May 20, 2011	18.25	18.62	18.14	18.38
1072	NYSE	BBDC	Thu, May 19, 2011	18.79	18.79	17.93	18.22
1071	NYSE	BBDC	Wed, May 18, 2011	18.51	18.81	18.45	18.56
1070	NYSE	BBDC	Tue, May 17, 2011	18.56	18.65	18.16	18.43
1069	NYSE	BBDC	Mon, May 16, 2011	18.49	18.78	18.32	18.62
1068	NYSE	BBDC	Fri, May 13, 2011	19.02	19.02	18.50	18.58
1067	NYSE	BBDC	Thu, May 12, 2011	18.85	19.04	18.78	18.95
1066	NYSE	BBDC	Wed, May 11, 2011	19.05	19.05	18.65	18.87
1065	NYSE	BBDC	Tue, May 10, 2011	18.96	19.12	18.71	19.04
1064	NYSE	BBDC	Mon, May 9, 2011	18.83	18.95	18.64	18.80
1063	NYSE	BBDC	Fri, May 6, 2011	18.60	18.93	18.15	18.80
1062	NYSE	BBDC	Thu, May 5, 2011	17.82	18.49	17.82	18.13
1061	NYSE	BBDC	Wed, May 4, 2011	17.79	17.90	17.60	17.86
1060	NYSE	BBDC	Tue, May 3, 2011	17.82	17.93	17.68	17.75
1059	NYSE	BBDC	Mon, May 2, 2011	17.90	17.91	17.70	17.80
1058	NYSE	BBDC	Fri, Apr 29, 2011	17.80	17.94	17.71	17.86
1057	NYSE	BBDC	Thu, Apr 28, 2011	17.58	17.81	17.58	17.81
1056	NYSE	BBDC	Wed, Apr 27, 2011	17.75	17.80	17.61	17.66
1055	NYSE	BBDC	Tue, Apr 26, 2011	17.87	17.87	17.61	17.75
1054	NYSE	BBDC	Mon, Apr 25, 2011	17.80	17.84	17.61	17.71
1053	NYSE	BBDC	Thu, Apr 21, 2011	17.56	17.79	17.37	17.79
1052	NYSE	BBDC	Wed, Apr 20, 2011	17.80	17.80	17.39	17.52
1051	NYSE	BBDC	Tue, Apr 19, 2011	17.96	17.96	17.51	17.53
1050	NYSE	BBDC	Mon, Apr 18, 2011	18.18	18.18	17.53	17.83
1049	NYSE	BBDC	Fri, Apr 15, 2011	18.15	18.35	17.89	18.30
1048	NYSE	BBDC	Thu, Apr 14, 2011	17.85	18.24	17.82	18.21
1047	NYSE	BBDC	Wed, Apr 13, 2011	17.85	17.99	17.65	17.96
1046	NYSE	BBDC	Tue, Apr 12, 2011	17.88	18.05	17.40	17.65
1045	NYSE	BBDC	Mon, Apr 11, 2011	18.37	18.39	17.91	17.94
1044	NYSE	BBDC	Fri, Apr 8, 2011	19.04	19.03	18.27	18.39
1043	NYSE	BBDC	Thu, Apr 7, 2011	19.24	19.26	18.71	19.01
1042	NYSE	BBDC	Wed, Apr 6, 2011	18.88	19.27	18.80	19.24
1041	NYSE	BBDC	Tue, Apr 5, 2011	18.49	18.81	18.34	18.78
1040	NYSE	BBDC	Mon, Apr 4, 2011	18.33	18.55	18.15	18.55
1039	NYSE	BBDC	Fri, Apr 1, 2011	18.15	18.31	18.11	18.30
1038	NYSE	BBDC	Thu, Mar 31, 2011	17.77	18.12	17.70	18.06
1037	NYSE	BBDC	Wed, Mar 30, 2011	17.90	17.90	17.60	17.72
1036	NYSE	BBDC	Tue, Mar 29, 2011	17.54	17.78	17.43	17.78
1035	NYSE	BBDC	Mon, Mar 28, 2011	17.36	17.70	17.36	17.50
1034	NYSE	BBDC	Fri, Mar 25, 2011	17.63	17.85	17.33	17.34
1033	NYSE	BBDC	Thu, Mar 24, 2011	17.88	17.88	17.41	17.62
1032	NYSE	BBDC	Wed, Mar 23, 2011	17.73	17.74	17.60	17.68
1031	NYSE	BBDC	Tue, Mar 22, 2011	17.79	17.85	17.68	17.75
1030	NYSE	BBDC	Mon, Mar 21, 2011	17.55	17.82	17.46	17.82
1029	NYSE	BBDC	Fri, Mar 18, 2011	17.21	17.42	17.01	17.33
1028	NYSE	BBDC	Thu, Mar 17, 2011	17.11	17.36	17.01	17.05
1027	NYSE	BBDC	Wed, Mar 16, 2011	17.59	17.59	16.86	16.93
1026	NYSE	BBDC	Tue, Mar 15, 2011	17.20	17.48	16.23	17.23
1025	NYSE	BBDC	Mon, Mar 14, 2011	18.07	18.32	17.20	17.84
1024	NYSE	BBDC	Fri, Mar 11, 2011	19.00	19.04	18.20	18.86
1023	NYSE	BBDC	Thu, Mar 10, 2011	19.08	19.24	18.30	18.53
1022	NYSE	BBDC	Wed, Mar 9, 2011	19.16	19.16	18.69	18.83
1021	NYSE	BBDC	Tue, Mar 8, 2011	18.98	19.30	18.66	19.16
1020	NYSE	BBDC	Mon, Mar 7, 2011	19.39	19.50	18.91	18.96
1019	NYSE	BBDC	Fri, Mar 4, 2011	19.51	19.51	19.33	19.43
1018	NYSE	BBDC	Thu, Mar 3, 2011	19.49	19.50	19.32	19.50
1017	NYSE	BBDC	Wed, Mar 2, 2011	19.19	19.38	19.10	19.32
1016	NYSE	BBDC	Tue, Mar 1, 2011	19.35	19.43	19.10	19.11
1015	NYSE	BBDC	Mon, Feb 28, 2011	19.40	19.47	19.20	19.21
1014	NYSE	BBDC	Fri, Feb 25, 2011	19.35	19.45	19.24	19.35
1013	NYSE	BBDC	Thu, Feb 24, 2011	18.96	19.31	18.95	19.27
1012	NYSE	BBDC	Wed, Feb 23, 2011	19.17	19.27	18.70	19.02
1011	NYSE	BBDC	Tue, Feb 22, 2011	19.39	19.39	18.64	19.19
1010	NYSE	BBDC	Fri, Feb 18, 2011	19.52	19.54	19.32	19.50
1009	NYSE	BBDC	Thu, Feb 17, 2011	19.48	19.51	19.33	19.50
1008	NYSE	BBDC	Wed, Feb 16, 2011	19.51	19.60	19.32	19.43
1007	NYSE	BBDC	Tue, Feb 15, 2011	19.35	19.53	19.32	19.33
1006	NYSE	BBDC	Mon, Feb 14, 2011	19.50	19.53	19.30	19.34
1005	NYSE	BBDC	Fri, Feb 11, 2011	19.33	19.50	19.25	19.47
1004	NYSE	BBDC	Thu, Feb 10, 2011	19.21	19.35	19.02	19.35
1003	NYSE	BBDC	Wed, Feb 9, 2011	19.31	19.40	19.21	19.25
1002	NYSE	BBDC	Tue, Feb 8, 2011	19.10	19.30	19.09	19.26
1001	NYSE	BBDC	Mon, Feb 7, 2011	20.42	20.93	20.42	20.48
1000	NYSE	BBDC	Fri, Feb 4, 2011	20.62	20.84	20.20	20.51
999	NYSE	BBDC	Thu, Feb 3, 2011	20.52	20.59	20.30	20.57
998	NYSE	BBDC	Wed, Feb 2, 2011	20.20	20.68	20.20	20.57
997	NYSE	BBDC	Tue, Feb 1, 2011	20.01	20.40	19.84	20.20
996	NYSE	BBDC	Mon, Jan 31, 2011	19.58	19.96	19.51	19.96
995	NYSE	BBDC	Fri, Jan 28, 2011	19.96	19.96	19.45	19.49
994	NYSE	BBDC	Thu, Jan 27, 2011	19.39	19.99	19.28	19.96
993	NYSE	BBDC	Wed, Jan 26, 2011	19.37	19.45	19.07	19.27
992	NYSE	BBDC	Tue, Jan 25, 2011	18.98	19.26	18.78	19.25
991	NYSE	BBDC	Mon, Jan 24, 2011	18.50	19.21	18.50	18.97
990	NYSE	BBDC	Fri, Jan 21, 2011	18.30	18.75	18.30	18.47
989	NYSE	BBDC	Thu, Jan 20, 2011	18.68	18.81	18.26	18.28
988	NYSE	BBDC	Wed, Jan 19, 2011	19.15	19.15	18.67	18.72
987	NYSE	BBDC	Tue, Jan 18, 2011	19.12	19.21	18.86	19.13
986	NYSE	BBDC	Fri, Jan 14, 2011	19.33	19.41	19.04	19.15
985	NYSE	BBDC	Thu, Jan 13, 2011	19.16	19.48	19.12	19.31
984	NYSE	BBDC	Wed, Jan 12, 2011	19.05	19.37	18.98	19.20
983	NYSE	BBDC	Tue, Jan 11, 2011	19.15	19.15	18.95	18.97
982	NYSE	BBDC	Mon, Jan 10, 2011	18.76	19.13	18.76	19.06
981	NYSE	BBDC	Fri, Jan 7, 2011	19.00	19.13	18.80	18.99
980	NYSE	BBDC	Thu, Jan 6, 2011	19.15	19.22	18.95	19.07
979	NYSE	BBDC	Wed, Jan 5, 2011	19.16	19.31	19.14	19.19
978	NYSE	BBDC	Tue, Jan 4, 2011	19.64	19.64	19.03	19.12
977	NYSE	BBDC	Mon, Jan 3, 2011	19.08	19.66	19.08	19.51
976	NYSE	BBDC	Fri, Dec 31, 2010	19.15	19.35	19.00	19.00
975	NYSE	BBDC	Thu, Dec 30, 2010	19.32	19.32	18.55	19.13
974	NYSE	BBDC	Wed, Dec 29, 2010	19.63	19.74	19.15	19.28
973	NYSE	BBDC	Tue, Dec 28, 2010	19.65	19.65	19.37	19.54
972	NYSE	BBDC	Mon, Dec 27, 2010	19.29	19.60	19.20	19.57
971	NYSE	BBDC	Thu, Dec 23, 2010	19.40	19.60	19.12	19.25
970	NYSE	BBDC	Wed, Dec 22, 2010	19.07	19.41	18.74	19.33
969	NYSE	BBDC	Tue, Dec 21, 2010	18.85	18.93	18.50	18.88
968	NYSE	BBDC	Mon, Dec 20, 2010	18.95	18.99	18.65	18.84
967	NYSE	BBDC	Fri, Dec 17, 2010	18.17	18.93	17.87	18.91
966	NYSE	BBDC	Thu, Dec 16, 2010	18.00	18.24	17.26	18.07
965	NYSE	BBDC	Wed, Dec 15, 2010	18.63	18.97	18.00	18.07
964	NYSE	BBDC	Tue, Dec 14, 2010	19.31	19.35	18.03	18.60
963	NYSE	BBDC	Mon, Dec 13, 2010	19.90	19.95	18.58	19.33
962	NYSE	BBDC	Fri, Dec 10, 2010	19.95	20.10	19.81	19.97
961	NYSE	BBDC	Thu, Dec 9, 2010	19.75	20.16	19.63	19.81
960	NYSE	BBDC	Wed, Dec 8, 2010	19.80	19.82	19.55	19.74
959	NYSE	BBDC	Tue, Dec 7, 2010	20.90	20.97	19.54	19.69
958	NYSE	BBDC	Mon, Dec 6, 2010	19.28	20.20	19.24	19.73
957	NYSE	BBDC	Fri, Dec 3, 2010	19.20	19.29	18.82	19.23
956	NYSE	BBDC	Thu, Dec 2, 2010	19.37	19.60	19.01	19.23
955	NYSE	BBDC	Wed, Dec 1, 2010	18.90	19.35	18.70	19.29
954	NYSE	BBDC	Tue, Nov 30, 2010	18.52	18.94	18.40	18.69
953	NYSE	BBDC	Mon, Nov 29, 2010	18.56	18.74	18.21	18.54
952	NYSE	BBDC	Fri, Nov 26, 2010	18.15	18.65	18.15	18.60
951	NYSE	BBDC	Wed, Nov 24, 2010	18.08	18.30	18.05	18.22
950	NYSE	BBDC	Tue, Nov 23, 2010	17.89	18.13	17.80	18.05
949	NYSE	BBDC	Mon, Nov 22, 2010	18.09	18.30	17.83	18.05
948	NYSE	BBDC	Fri, Nov 19, 2010	17.89	18.07	17.61	18.03
947	NYSE	BBDC	Thu, Nov 18, 2010	17.80	17.95	17.70	17.89
946	NYSE	BBDC	Wed, Nov 17, 2010	17.09	17.63	17.09	17.53
945	NYSE	BBDC	Tue, Nov 16, 2010	17.30	17.47	16.89	17.01
944	NYSE	BBDC	Mon, Nov 15, 2010	16.93	17.63	16.89	17.41
943	NYSE	BBDC	Fri, Nov 12, 2010	17.32	17.49	16.89	16.89
942	NYSE	BBDC	Thu, Nov 11, 2010	17.35	17.61	17.27	17.48
941	NYSE	BBDC	Wed, Nov 10, 2010	17.69	17.80	17.41	17.45
940	NYSE	BBDC	Tue, Nov 9, 2010	18.00	18.20	17.55	17.70
939	NYSE	BBDC	Mon, Nov 8, 2010	17.80	17.98	17.57	17.95
938	NYSE	BBDC	Fri, Nov 5, 2010	17.13	17.61	17.00	17.53
937	NYSE	BBDC	Thu, Nov 4, 2010	16.80	17.46	16.65	17.06
936	NYSE	BBDC	Wed, Nov 3, 2010	16.49	16.63	16.28	16.61
935	NYSE	BBDC	Tue, Nov 2, 2010	16.43	16.47	16.16	16.42
934	NYSE	BBDC	Mon, Nov 1, 2010	16.41	16.62	16.00	16.21
933	NYSE	BBDC	Fri, Oct 29, 2010	15.90	16.50	15.90	16.24
932	NYSE	BBDC	Thu, Oct 28, 2010	16.10	16.12	16.00	16.02
931	NYSE	BBDC	Wed, Oct 27, 2010	16.10	16.34	15.92	16.04
930	NYSE	BBDC	Tue, Oct 26, 2010	16.20	16.40	16.13	16.23
929	NYSE	BBDC	Mon, Oct 25, 2010	16.44	16.50	16.11	16.24
928	NYSE	BBDC	Fri, Oct 22, 2010	16.29	16.44	16.10	16.40
927	NYSE	BBDC	Thu, Oct 21, 2010	16.52	16.53	16.06	16.25
926	NYSE	BBDC	Wed, Oct 20, 2010	16.17	16.50	16.17	16.38
925	NYSE	BBDC	Tue, Oct 19, 2010	16.24	16.54	16.01	16.16
924	NYSE	BBDC	Mon, Oct 18, 2010	16.19	16.50	16.19	16.46
923	NYSE	BBDC	Fri, Oct 15, 2010	16.49	16.49	16.18	16.21
922	NYSE	BBDC	Thu, Oct 14, 2010	16.20	16.40	16.15	16.30
921	NYSE	BBDC	Wed, Oct 13, 2010	16.40	16.40	16.17	16.18
920	NYSE	BBDC	Tue, Oct 12, 2010	16.48	16.48	16.12	16.26
919	NYSE	BBDC	Mon, Oct 11, 2010	16.23	16.48	16.10	16.43
918	NYSE	BBDC	Fri, Oct 8, 2010	16.06	16.25	15.98	16.21
917	NYSE	BBDC	Thu, Oct 7, 2010	16.17	16.18	15.98	15.99
916	NYSE	BBDC	Wed, Oct 6, 2010	16.03	16.13	15.95	16.05
915	NYSE	BBDC	Tue, Oct 5, 2010	16.08	16.15	15.90	16.01
914	NYSE	BBDC	Mon, Oct 4, 2010	16.17	16.23	15.92	15.94
913	NYSE	BBDC	Fri, Oct 1, 2010	16.15	16.15	15.98	16.14
912	NYSE	BBDC	Thu, Sep 30, 2010	16.15	16.20	15.97	15.98
911	NYSE	BBDC	Wed, Sep 29, 2010	16.05	16.15	15.97	16.10
910	NYSE	BBDC	Tue, Sep 28, 2010	16.06	16.11	15.91	16.10
909	NYSE	BBDC	Mon, Sep 27, 2010	16.05	16.09	15.95	16.06
908	NYSE	BBDC	Fri, Sep 24, 2010	16.05	16.13	15.93	15.98
907	NYSE	BBDC	Thu, Sep 23, 2010	15.94	16.05	15.75	15.90
906	NYSE	BBDC	Wed, Sep 22, 2010	15.87	16.05	15.80	15.95
905	NYSE	BBDC	Tue, Sep 21, 2010	15.80	15.80	15.38	15.70
904	NYSE	BBDC	Mon, Sep 20, 2010	16.32	16.81	16.29	16.76
903	NYSE	BBDC	Fri, Sep 17, 2010	16.24	16.34	15.80	16.28
902	NYSE	BBDC	Thu, Sep 16, 2010	16.31	16.35	15.80	16.04
901	NYSE	BBDC	Wed, Sep 15, 2010	16.05	16.35	16.00	16.28
900	NYSE	BBDC	Tue, Sep 14, 2010	16.25	16.28	15.97	16.05
899	NYSE	BBDC	Mon, Sep 13, 2010	16.35	16.35	16.03	16.22
898	NYSE	BBDC	Fri, Sep 10, 2010	16.00	16.35	15.91	16.21
897	NYSE	BBDC	Thu, Sep 9, 2010	15.84	16.09	15.70	15.95
896	NYSE	BBDC	Wed, Sep 8, 2010	15.62	16.12	15.61	15.78
895	NYSE	BBDC	Tue, Sep 7, 2010	15.32	15.75	14.97	15.66
894	NYSE	BBDC	Fri, Sep 3, 2010	15.95	16.10	15.25	16.07
893	NYSE	BBDC	Thu, Sep 2, 2010	16.30	16.34	16.17	16.29
892	NYSE	BBDC	Wed, Sep 1, 2010	15.67	16.65	15.50	16.23
891	NYSE	BBDC	Tue, Aug 31, 2010	15.19	15.49	15.07	15.42
890	NYSE	BBDC	Mon, Aug 30, 2010	15.65	15.71	14.96	15.23
889	NYSE	BBDC	Fri, Aug 27, 2010	14.78	15.57	14.62	15.55
888	NYSE	BBDC	Thu, Aug 26, 2010	14.99	14.99	14.50	14.55
887	NYSE	BBDC	Wed, Aug 25, 2010	14.63	15.17	14.63	14.85
886	NYSE	BBDC	Tue, Aug 24, 2010	14.52	14.86	14.50	14.62
885	NYSE	BBDC	Mon, Aug 23, 2010	14.84	14.84	14.65	14.65
884	NYSE	BBDC	Fri, Aug 20, 2010	14.62	14.82	14.44	14.77
883	NYSE	BBDC	Thu, Aug 19, 2010	14.99	14.99	14.65	14.65
882	NYSE	BBDC	Wed, Aug 18, 2010	15.17	15.40	14.96	14.99
881	NYSE	BBDC	Tue, Aug 17, 2010	15.36	15.36	15.03	15.17
880	NYSE	BBDC	Mon, Aug 16, 2010	14.74	15.30	14.72	15.27
879	NYSE	BBDC	Fri, Aug 13, 2010	15.16	15.23	14.75	14.76
878	NYSE	BBDC	Thu, Aug 12, 2010	14.85	15.29	14.75	15.15
877	NYSE	BBDC	Wed, Aug 11, 2010	15.38	15.59	14.84	15.09
876	NYSE	BBDC	Tue, Aug 10, 2010	15.85	16.05	15.53	15.75
875	NYSE	BBDC	Mon, Aug 9, 2010	15.59	16.01	15.51	15.99
874	NYSE	BBDC	Fri, Aug 6, 2010	15.24	15.62	15.21	15.38
873	NYSE	BBDC	Thu, Aug 5, 2010	15.27	15.82	15.27	15.53
872	NYSE	BBDC	Wed, Aug 4, 2010	15.41	15.51	15.14	15.41
871	NYSE	BBDC	Tue, Aug 3, 2010	15.12	15.60	15.09	15.26
870	NYSE	BBDC	Mon, Aug 2, 2010	15.28	15.46	14.90	15.13
869	NYSE	BBDC	Fri, Jul 30, 2010	14.86	15.52	14.86	15.17
868	NYSE	BBDC	Thu, Jul 29, 2010	15.09	15.10	14.80	15.04
867	NYSE	BBDC	Wed, Jul 28, 2010	14.90	15.10	14.77	15.06
866	NYSE	BBDC	Tue, Jul 27, 2010	15.00	15.00	14.83	14.87
865	NYSE	BBDC	Mon, Jul 26, 2010	15.07	15.08	14.91	14.98
864	NYSE	BBDC	Fri, Jul 23, 2010	14.89	15.07	14.70	15.07
863	NYSE	BBDC	Thu, Jul 22, 2010	14.90	14.96	14.65	14.96
862	NYSE	BBDC	Wed, Jul 21, 2010	14.92	14.98	14.67	14.70
861	NYSE	BBDC	Tue, Jul 20, 2010	14.48	14.95	14.48	14.89
860	NYSE	BBDC	Mon, Jul 19, 2010	14.36	14.76	14.36	14.62
859	NYSE	BBDC	Fri, Jul 16, 2010	14.49	14.50	14.19	14.23
858	NYSE	BBDC	Thu, Jul 15, 2010	14.86	14.95	14.38	14.61
857	NYSE	BBDC	Wed, Jul 14, 2010	14.82	14.95	14.65	14.80
856	NYSE	BBDC	Tue, Jul 13, 2010	14.61	14.91	14.22	14.87
855	NYSE	BBDC	Mon, Jul 12, 2010	14.36	14.43	14.16	14.34
854	NYSE	BBDC	Fri, Jul 9, 2010	14.53	14.62	14.10	14.40
853	NYSE	BBDC	Thu, Jul 8, 2010	14.68	14.95	14.47	14.51
852	NYSE	BBDC	Wed, Jul 7, 2010	14.19	14.51	14.19	14.50
851	NYSE	BBDC	Tue, Jul 6, 2010	14.46	14.54	14.08	14.22
850	NYSE	BBDC	Fri, Jul 2, 2010	14.45	14.45	14.07	14.34
849	NYSE	BBDC	Thu, Jul 1, 2010	14.25	14.49	14.06	14.31
848	NYSE	BBDC	Wed, Jun 30, 2010	14.21	14.70	14.12	14.22
847	NYSE	BBDC	Tue, Jun 29, 2010	14.82	15.00	14.10	14.14
846	NYSE	BBDC	Mon, Jun 28, 2010	14.96	15.10	14.25	14.94
845	NYSE	BBDC	Fri, Jun 25, 2010	14.11	15.50	13.79	15.41
844	NYSE	BBDC	Thu, Jun 24, 2010	13.80	14.18	13.63	14.02
843	NYSE	BBDC	Wed, Jun 23, 2010	13.70	14.16	13.70	13.82
842	NYSE	BBDC	Tue, Jun 22, 2010	13.90	14.16	13.63	13.70
841	NYSE	BBDC	Mon, Jun 21, 2010	14.02	14.20	13.77	13.88
840	NYSE	BBDC	Fri, Jun 18, 2010	13.95	13.95	13.60	13.84
839	NYSE	BBDC	Thu, Jun 17, 2010	13.68	13.98	13.40	13.85
838	NYSE	BBDC	Wed, Jun 16, 2010	13.60	13.70	13.28	13.55
837	NYSE	BBDC	Tue, Jun 15, 2010	13.35	13.70	13.23	13.65
836	NYSE	BBDC	Mon, Jun 14, 2010	14.15	14.36	13.07	13.53
835	NYSE	BBDC	Fri, Jun 11, 2010	13.60	14.15	13.60	14.08
834	NYSE	BBDC	Thu, Jun 10, 2010	14.00	14.44	13.99	14.38
833	NYSE	BBDC	Wed, Jun 9, 2010	14.02	14.59	13.76	13.86
832	NYSE	BBDC	Tue, Jun 8, 2010	13.59	13.78	13.42	13.72
831	NYSE	BBDC	Mon, Jun 7, 2010	14.08	14.08	13.42	13.42
830	NYSE	BBDC	Fri, Jun 4, 2010	14.00	14.40	13.54	13.68
829	NYSE	BBDC	Thu, Jun 3, 2010	14.16	14.44	13.89	14.30
828	NYSE	BBDC	Wed, Jun 2, 2010	14.09	14.09	13.77	13.99
827	NYSE	BBDC	Tue, Jun 1, 2010	14.00	14.59	13.37	13.43
826	NYSE	BBDC	Fri, May 28, 2010	14.64	14.64	13.98	13.98
825	NYSE	BBDC	Thu, May 27, 2010	13.73	14.58	13.54	14.53
824	NYSE	BBDC	Wed, May 26, 2010	13.27	14.22	13.27	13.46
823	NYSE	BBDC	Tue, May 25, 2010	13.49	13.49	13.00	13.24
822	NYSE	BBDC	Mon, May 24, 2010	13.85	13.92	13.54	13.60
821	NYSE	BBDC	Fri, May 21, 2010	13.31	13.98	13.31	13.79
820	NYSE	BBDC	Thu, May 20, 2010	13.87	14.08	13.25	13.55
819	NYSE	BBDC	Wed, May 19, 2010	14.68	14.68	13.74	14.25
818	NYSE	BBDC	Tue, May 18, 2010	15.00	15.16	14.54	14.73
817	NYSE	BBDC	Mon, May 17, 2010	14.55	14.83	13.89	14.75
816	NYSE	BBDC	Fri, May 14, 2010	15.15	15.15	14.14	14.34
815	NYSE	BBDC	Thu, May 13, 2010	15.09	15.34	14.82	15.15
814	NYSE	BBDC	Wed, May 12, 2010	14.83	15.10	14.64	15.07
813	NYSE	BBDC	Tue, May 11, 2010	14.47	14.77	14.15	14.46
812	NYSE	BBDC	Mon, May 10, 2010	15.53	15.60	14.55	14.80
811	NYSE	BBDC	Fri, May 7, 2010	13.35	13.97	13.07	13.62
810	NYSE	BBDC	Thu, May 6, 2010	14.38	14.63	12.16	13.50
809	NYSE	BBDC	Wed, May 5, 2010	14.84	15.09	13.79	14.36
808	NYSE	BBDC	Tue, May 4, 2010	15.85	15.87	15.01	15.20
807	NYSE	BBDC	Mon, May 3, 2010	15.05	15.97	15.04	15.86
806	NYSE	BBDC	Fri, Apr 30, 2010	15.43	15.64	15.04	15.06
805	NYSE	BBDC	Thu, Apr 29, 2010	15.63	15.82	15.30	15.34
804	NYSE	BBDC	Wed, Apr 28, 2010	15.57	15.83	15.49	15.49
803	NYSE	BBDC	Tue, Apr 27, 2010	15.85	16.38	15.40	15.55
802	NYSE	BBDC	Mon, Apr 26, 2010	15.02	16.00	15.00	15.74
801	NYSE	BBDC	Fri, Apr 23, 2010	14.80	15.00	14.69	15.00
800	NYSE	BBDC	Thu, Apr 22, 2010	14.70	14.75	14.49	14.69
799	NYSE	BBDC	Wed, Apr 21, 2010	14.88	14.88	14.60	14.69
798	NYSE	BBDC	Tue, Apr 20, 2010	14.80	14.89	14.53	14.82
797	NYSE	BBDC	Mon, Apr 19, 2010	14.83	14.97	14.62	14.84
796	NYSE	BBDC	Fri, Apr 16, 2010	14.90	14.90	14.60	14.79
795	NYSE	BBDC	Thu, Apr 15, 2010	14.98	14.98	14.75	14.94
794	NYSE	BBDC	Wed, Apr 14, 2010	14.95	15.06	14.43	14.90
793	NYSE	BBDC	Tue, Apr 13, 2010	15.30	15.66	15.11	15.24
792	NYSE	BBDC	Mon, Apr 12, 2010	15.47	15.50	15.00	15.36
791	NYSE	BBDC	Fri, Apr 9, 2010	15.18	15.50	15.12	15.43
790	NYSE	BBDC	Thu, Apr 8, 2010	15.07	15.23	14.75	15.02
789	NYSE	BBDC	Wed, Apr 7, 2010	15.03	15.30	14.97	15.00
788	NYSE	BBDC	Tue, Apr 6, 2010	14.67	15.09	14.67	14.96
787	NYSE	BBDC	Mon, Apr 5, 2010	14.25	14.70	14.17	14.67
786	NYSE	BBDC	Thu, Apr 1, 2010	14.01	14.25	13.96	14.15
785	NYSE	BBDC	Wed, Mar 31, 2010	14.00	14.23	14.00	14.04
784	NYSE	BBDC	Tue, Mar 30, 2010	14.00	14.20	13.61	14.08
783	NYSE	BBDC	Mon, Mar 29, 2010	14.19	14.25	13.96	13.98
782	NYSE	BBDC	Fri, Mar 26, 2010	14.21	14.23	14.01	14.19
781	NYSE	BBDC	Thu, Mar 25, 2010	14.23	14.25	14.01	14.18
780	NYSE	BBDC	Wed, Mar 24, 2010	14.25	14.25	14.01	14.14
779	NYSE	BBDC	Tue, Mar 23, 2010	14.02	14.38	13.92	14.28
778	NYSE	BBDC	Mon, Mar 22, 2010	14.20	14.53	14.20	14.49
777	NYSE	BBDC	Fri, Mar 19, 2010	14.31	14.33	14.20	14.30
776	NYSE	BBDC	Thu, Mar 18, 2010	14.23	14.34	14.21	14.25
775	NYSE	BBDC	Wed, Mar 17, 2010	14.23	14.35	14.09	14.15
774	NYSE	BBDC	Tue, Mar 16, 2010	13.99	14.26	13.97	14.26
773	NYSE	BBDC	Mon, Mar 15, 2010	13.99	14.00	13.81	13.97
772	NYSE	BBDC	Fri, Mar 12, 2010	13.99	13.99	13.29	13.95
771	NYSE	BBDC	Thu, Mar 11, 2010	13.81	13.99	13.80	13.98
770	NYSE	BBDC	Wed, Mar 10, 2010	13.95	13.98	13.80	13.89
769	NYSE	BBDC	Tue, Mar 9, 2010	13.92	14.17	13.73	13.84
768	NYSE	BBDC	Mon, Mar 8, 2010	13.77	13.99	13.62	13.92
767	NYSE	BBDC	Fri, Mar 5, 2010	13.50	13.84	13.48	13.81
766	NYSE	BBDC	Thu, Mar 4, 2010	13.70	13.70	13.21	13.47
765	NYSE	BBDC	Wed, Mar 3, 2010	13.59	13.81	13.34	13.78
764	NYSE	BBDC	Tue, Mar 2, 2010	13.50	13.75	13.29	13.73
763	NYSE	BBDC	Mon, Mar 1, 2010	13.13	13.50	13.02	13.50
762	NYSE	BBDC	Fri, Feb 26, 2010	13.32	13.39	12.95	13.16
761	NYSE	BBDC	Thu, Feb 25, 2010	13.05	13.48	12.82	13.29
760	NYSE	BBDC	Wed, Feb 24, 2010	12.85	13.25	12.85	13.24
759	NYSE	BBDC	Tue, Feb 23, 2010	12.88	13.07	12.61	12.88
758	NYSE	BBDC	Mon, Feb 22, 2010	12.73	12.92	12.51	12.89
757	NYSE	BBDC	Fri, Feb 19, 2010	12.48	12.87	12.43	12.73
756	NYSE	BBDC	Thu, Feb 18, 2010	12.35	12.50	12.00	12.50
755	NYSE	BBDC	Wed, Feb 17, 2010	12.19	12.35	12.16	12.30
754	NYSE	BBDC	Tue, Feb 16, 2010	12.10	12.19	12.00	12.17
753	NYSE	BBDC	Fri, Feb 12, 2010	12.00	12.10	11.81	12.03
752	NYSE	BBDC	Thu, Feb 11, 2010	11.90	12.10	11.85	12.05
751	NYSE	BBDC	Wed, Feb 10, 2010	12.00	12.02	11.73	11.95
750	NYSE	BBDC	Tue, Feb 9, 2010	11.99	12.09	11.73	12.06
749	NYSE	BBDC	Mon, Feb 8, 2010	12.04	12.10	11.81	11.86
748	NYSE	BBDC	Fri, Feb 5, 2010	11.89	12.02	11.45	12.00
747	NYSE	BBDC	Thu, Feb 4, 2010	12.05	12.35	11.82	11.84
746	NYSE	BBDC	Wed, Feb 3, 2010	12.02	12.25	12.00	12.04
745	NYSE	BBDC	Tue, Feb 2, 2010	12.21	12.22	12.00	12.01
744	NYSE	BBDC	Mon, Feb 1, 2010	12.20	12.36	12.05	12.15
743	NYSE	BBDC	Fri, Jan 29, 2010	12.00	12.27	12.00	12.11
742	NYSE	BBDC	Thu, Jan 28, 2010	12.11	12.17	11.90	12.00
741	NYSE	BBDC	Wed, Jan 27, 2010	12.24	12.24	11.97	12.12
740	NYSE	BBDC	Tue, Jan 26, 2010	12.10	12.31	12.09	12.15
739	NYSE	BBDC	Mon, Jan 25, 2010	11.94	12.21	11.90	12.18
738	NYSE	BBDC	Fri, Jan 22, 2010	12.18	12.26	11.90	11.92
737	NYSE	BBDC	Thu, Jan 21, 2010	12.46	12.46	12.17	12.18
736	NYSE	BBDC	Wed, Jan 20, 2010	12.39	12.50	12.21	12.41
735	NYSE	BBDC	Tue, Jan 19, 2010	12.35	12.49	12.30	12.47
734	NYSE	BBDC	Fri, Jan 15, 2010	12.35	12.37	12.22	12.30
733	NYSE	BBDC	Thu, Jan 14, 2010	12.27	12.38	12.19	12.27
732	NYSE	BBDC	Wed, Jan 13, 2010	12.31	12.31	12.11	12.24
731	NYSE	BBDC	Tue, Jan 12, 2010	12.17	12.30	12.12	12.26
730	NYSE	BBDC	Mon, Jan 11, 2010	12.31	12.31	12.07	12.17
729	NYSE	BBDC	Fri, Jan 8, 2010	12.25	12.30	12.15	12.26
728	NYSE	BBDC	Thu, Jan 7, 2010	12.20	12.30	12.15	12.22
727	NYSE	BBDC	Wed, Jan 6, 2010	12.10	12.31	12.10	12.22
726	NYSE	BBDC	Tue, Jan 5, 2010	12.23	12.23	12.14	12.15
725	NYSE	BBDC	Mon, Jan 4, 2010	12.10	12.25	12.02	12.25
724	NYSE	BBDC	Thu, Dec 31, 2009	12.12	12.12	12.03	12.09
723	NYSE	BBDC	Wed, Dec 30, 2009	12.18	12.18	12.04	12.16
722	NYSE	BBDC	Tue, Dec 29, 2009	12.06	12.20	11.99	12.18
721	NYSE	BBDC	Mon, Dec 28, 2009	11.89	12.08	11.80	12.08
720	NYSE	BBDC	Thu, Dec 24, 2009	12.10	12.10	11.88	11.89
719	NYSE	BBDC	Wed, Dec 23, 2009	12.07	12.10	11.90	12.00
718	NYSE	BBDC	Tue, Dec 22, 2009	12.25	12.25	12.05	12.05
717	NYSE	BBDC	Mon, Dec 21, 2009	12.08	12.25	12.08	12.23
716	NYSE	BBDC	Fri, Dec 18, 2009	11.80	12.10	11.80	12.07
715	NYSE	BBDC	Thu, Dec 17, 2009	12.38	12.45	12.26	12.28
714	NYSE	BBDC	Wed, Dec 16, 2009	12.36	12.45	12.35	12.40
713	NYSE	BBDC	Tue, Dec 15, 2009	12.39	12.41	12.30	12.34
712	NYSE	BBDC	Mon, Dec 14, 2009	12.40	12.40	12.20	12.30
711	NYSE	BBDC	Fri, Dec 11, 2009	12.25	12.30	12.14	12.21
710	NYSE	BBDC	Thu, Dec 10, 2009	12.06	12.20	12.04	12.12
709	NYSE	BBDC	Wed, Dec 9, 2009	12.00	12.20	11.95	12.04
708	NYSE	BBDC	Tue, Dec 8, 2009	12.01	12.01	11.80	11.90
707	NYSE	BBDC	Mon, Dec 7, 2009	12.90	12.95	12.46	12.78
706	NYSE	BBDC	Fri, Dec 4, 2009	12.94	12.96	12.76	12.93
705	NYSE	BBDC	Thu, Dec 3, 2009	12.95	12.95	12.81	12.85
704	NYSE	BBDC	Wed, Dec 2, 2009	12.90	12.95	12.65	12.95
703	NYSE	BBDC	Tue, Dec 1, 2009	12.78	12.90	12.68	12.89
702	NYSE	BBDC	Mon, Nov 30, 2009	12.43	12.76	12.40	12.67
701	NYSE	BBDC	Fri, Nov 27, 2009	12.55	12.80	12.46	12.47
700	NYSE	BBDC	Wed, Nov 25, 2009	12.65	12.87	12.60	12.65
699	NYSE	BBDC	Tue, Nov 24, 2009	12.76	12.80	12.58	12.80
698	NYSE	BBDC	Mon, Nov 23, 2009	12.72	12.93	12.57	12.65
697	NYSE	BBDC	Fri, Nov 20, 2009	12.48	12.81	12.31	12.64
696	NYSE	BBDC	Thu, Nov 19, 2009	12.58	12.68	12.38	12.52
695	NYSE	BBDC	Wed, Nov 18, 2009	12.61	12.63	12.18	12.62
694	NYSE	BBDC	Tue, Nov 17, 2009	12.50	12.80	12.47	12.63
693	NYSE	BBDC	Mon, Nov 16, 2009	12.48	12.80	12.00	12.71
692	NYSE	BBDC	Fri, Nov 13, 2009	12.20	12.62	12.10	12.50
691	NYSE	BBDC	Thu, Nov 12, 2009	11.94	12.30	11.70	12.22
690	NYSE	BBDC	Wed, Nov 11, 2009	12.49	12.75	11.95	11.98
689	NYSE	BBDC	Tue, Nov 10, 2009	12.05	12.46	11.90	12.25
688	NYSE	BBDC	Mon, Nov 9, 2009	11.73	12.09	11.70	12.09
687	NYSE	BBDC	Fri, Nov 6, 2009	11.50	12.20	11.26	11.32
686	NYSE	BBDC	Thu, Nov 5, 2009	11.68	11.80	10.95	11.62
685	NYSE	BBDC	Wed, Nov 4, 2009	12.28	12.30	11.92	11.99
684	NYSE	BBDC	Tue, Nov 3, 2009	12.03	12.35	11.98	12.22
683	NYSE	BBDC	Mon, Nov 2, 2009	11.98	12.06	11.59	12.03
682	NYSE	BBDC	Fri, Oct 30, 2009	11.93	12.14	11.85	11.99
681	NYSE	BBDC	Thu, Oct 29, 2009	11.76	11.99	11.60	11.90
680	NYSE	BBDC	Wed, Oct 28, 2009	11.73	11.88	11.64	11.68
679	NYSE	BBDC	Tue, Oct 27, 2009	12.09	12.20	11.73	11.82
678	NYSE	BBDC	Mon, Oct 26, 2009	12.27	12.31	12.00	12.04
677	NYSE	BBDC	Fri, Oct 23, 2009	12.52	12.73	12.21	12.30
676	NYSE	BBDC	Thu, Oct 22, 2009	12.52	12.52	12.05	12.41
675	NYSE	BBDC	Wed, Oct 21, 2009	12.53	12.72	12.50	12.54
674	NYSE	BBDC	Tue, Oct 20, 2009	12.67	12.75	12.50	12.61
673	NYSE	BBDC	Mon, Oct 19, 2009	12.56	12.80	12.53	12.74
672	NYSE	BBDC	Fri, Oct 16, 2009	12.35	12.66	12.35	12.51
671	NYSE	BBDC	Thu, Oct 15, 2009	12.75	12.75	12.27	12.36
670	NYSE	BBDC	Wed, Oct 14, 2009	12.60	12.83	12.54	12.76
669	NYSE	BBDC	Tue, Oct 13, 2009	12.50	12.67	12.43	12.58
668	NYSE	BBDC	Mon, Oct 12, 2009	12.62	12.70	12.40	12.58
667	NYSE	BBDC	Fri, Oct 9, 2009	12.50	12.68	12.29	12.52
666	NYSE	BBDC	Thu, Oct 8, 2009	12.50	12.74	12.50	12.50
665	NYSE	BBDC	Wed, Oct 7, 2009	12.18	12.63	12.18	12.51
664	NYSE	BBDC	Tue, Oct 6, 2009	12.60	12.61	11.88	12.22
663	NYSE	BBDC	Mon, Oct 5, 2009	13.13	13.28	12.92	13.04
662	NYSE	BBDC	Fri, Oct 2, 2009	12.65	13.00	12.25	12.76
661	NYSE	BBDC	Thu, Oct 1, 2009	12.45	12.75	12.28	12.60
660	NYSE	BBDC	Wed, Sep 30, 2009	12.52	12.70	12.30	12.34
659	NYSE	BBDC	Tue, Sep 29, 2009	12.32	12.77	12.22	12.38
658	NYSE	BBDC	Mon, Sep 28, 2009	11.99	12.36	11.96	12.32
657	NYSE	BBDC	Fri, Sep 25, 2009	12.00	12.00	11.69	12.00
656	NYSE	BBDC	Thu, Sep 24, 2009	11.70	11.85	11.50	11.79
655	NYSE	BBDC	Wed, Sep 23, 2009	11.60	11.61	11.36	11.37
654	NYSE	BBDC	Tue, Sep 22, 2009	11.40	11.67	11.20	11.65
653	NYSE	BBDC	Mon, Sep 21, 2009	11.21	11.39	11.21	11.36
652	NYSE	BBDC	Fri, Sep 18, 2009	11.30	11.40	11.07	11.29
651	NYSE	BBDC	Thu, Sep 17, 2009	11.15	11.35	11.01	11.32
650	NYSE	BBDC	Wed, Sep 16, 2009	11.10	11.20	11.01	11.15
649	NYSE	BBDC	Tue, Sep 15, 2009	11.05	11.10	11.00	11.10
648	NYSE	BBDC	Mon, Sep 14, 2009	10.91	11.08	10.85	11.08
647	NYSE	BBDC	Fri, Sep 11, 2009	11.01	11.06	10.84	10.85
646	NYSE	BBDC	Thu, Sep 10, 2009	11.00	11.03	10.93	11.03
645	NYSE	BBDC	Wed, Sep 9, 2009	11.00	11.08	10.91	10.95
644	NYSE	BBDC	Tue, Sep 8, 2009	10.90	11.10	10.80	10.96
643	NYSE	BBDC	Fri, Sep 4, 2009	10.80	11.07	10.67	10.82
642	NYSE	BBDC	Thu, Sep 3, 2009	10.98	11.07	10.65	10.78
641	NYSE	BBDC	Wed, Sep 2, 2009	10.70	10.98	10.65	10.68
640	NYSE	BBDC	Tue, Sep 1, 2009	10.91	11.25	10.65	10.65
639	NYSE	BBDC	Mon, Aug 31, 2009	10.80	11.29	10.67	10.91
638	NYSE	BBDC	Fri, Aug 28, 2009	10.94	11.00	10.82	10.93
637	NYSE	BBDC	Thu, Aug 27, 2009	10.99	10.99	10.70	10.85
636	NYSE	BBDC	Wed, Aug 26, 2009	11.09	11.09	10.60	10.72
635	NYSE	BBDC	Tue, Aug 25, 2009	10.73	11.00	10.55	10.88
634	NYSE	BBDC	Mon, Aug 24, 2009	10.73	10.75	10.58	10.64
633	NYSE	BBDC	Fri, Aug 21, 2009	10.82	10.90	10.61	10.79
632	NYSE	BBDC	Thu, Aug 20, 2009	10.75	10.82	10.55	10.73
631	NYSE	BBDC	Wed, Aug 19, 2009	10.68	10.82	10.50	10.74
630	NYSE	BBDC	Tue, Aug 18, 2009	10.70	10.75	10.59	10.70
629	NYSE	BBDC	Mon, Aug 17, 2009	10.65	10.74	10.57	10.65
628	NYSE	BBDC	Fri, Aug 14, 2009	10.78	10.79	10.59	10.63
627	NYSE	BBDC	Thu, Aug 13, 2009	10.68	10.73	10.59	10.70
626	NYSE	BBDC	Wed, Aug 12, 2009	10.73	10.90	10.57	10.64
625	NYSE	BBDC	Tue, Aug 11, 2009	10.59	10.78	10.51	10.55
624	NYSE	BBDC	Mon, Aug 10, 2009	10.75	10.93	10.50	10.68
623	NYSE	BBDC	Fri, Aug 7, 2009	10.42	10.97	10.35	10.75
622	NYSE	BBDC	Thu, Aug 6, 2009	11.00	11.00	10.41	10.42
621	NYSE	BBDC	Wed, Aug 5, 2009	11.99	11.99	11.15	11.36
620	NYSE	BBDC	Tue, Aug 4, 2009	11.66	12.00	11.61	11.99
619	NYSE	BBDC	Mon, Aug 3, 2009	11.00	11.97	10.76	11.84
618	NYSE	BBDC	Fri, Jul 31, 2009	11.85	11.85	10.88	10.96
617	NYSE	BBDC	Thu, Jul 30, 2009	11.90	12.04	11.66	11.90
616	NYSE	BBDC	Wed, Jul 29, 2009	11.72	11.98	11.50	11.81
615	NYSE	BBDC	Tue, Jul 28, 2009	11.50	11.73	11.33	11.73
614	NYSE	BBDC	Mon, Jul 27, 2009	11.37	11.85	11.28	11.55
613	NYSE	BBDC	Fri, Jul 24, 2009	11.89	11.89	11.29	11.48
612	NYSE	BBDC	Thu, Jul 23, 2009	11.45	11.84	11.12	11.84
611	NYSE	BBDC	Wed, Jul 22, 2009	11.19	11.42	11.10	11.25
610	NYSE	BBDC	Tue, Jul 21, 2009	11.11	11.19	10.91	11.19
609	NYSE	BBDC	Mon, Jul 20, 2009	11.08	11.14	10.75	11.09
608	NYSE	BBDC	Fri, Jul 17, 2009	11.21	11.21	10.96	11.12
607	NYSE	BBDC	Thu, Jul 16, 2009	10.97	11.18	10.90	11.18
606	NYSE	BBDC	Wed, Jul 15, 2009	11.00	11.03	10.79	11.03
605	NYSE	BBDC	Tue, Jul 14, 2009	10.86	10.95	10.53	10.95
604	NYSE	BBDC	Mon, Jul 13, 2009	10.84	10.92	10.27	10.92
603	NYSE	BBDC	Fri, Jul 10, 2009	10.36	10.89	10.33	10.79
602	NYSE	BBDC	Thu, Jul 9, 2009	10.65	10.65	10.26	10.51
601	NYSE	BBDC	Wed, Jul 8, 2009	10.68	10.74	10.45	10.58
600	NYSE	BBDC	Tue, Jul 7, 2009	10.98	11.00	10.61	10.81
599	NYSE	BBDC	Mon, Jul 6, 2009	11.29	11.47	11.05	11.44
598	NYSE	BBDC	Thu, Jul 2, 2009	11.19	11.40	11.10	11.29
597	NYSE	BBDC	Wed, Jul 1, 2009	11.10	11.22	11.05	11.20
596	NYSE	BBDC	Tue, Jun 30, 2009	10.86	11.00	10.83	10.92
595	NYSE	BBDC	Mon, Jun 29, 2009	11.64	11.64	10.62	10.96
594	NYSE	BBDC	Fri, Jun 26, 2009	10.64	11.96	10.50	11.76
593	NYSE	BBDC	Thu, Jun 25, 2009	10.67	10.75	10.25	10.64
592	NYSE	BBDC	Wed, Jun 24, 2009	10.22	10.65	10.20	10.37
591	NYSE	BBDC	Tue, Jun 23, 2009	10.65	10.65	10.21	10.21
590	NYSE	BBDC	Mon, Jun 22, 2009	10.81	10.81	10.32	10.66
589	NYSE	BBDC	Fri, Jun 19, 2009	10.73	10.98	10.60	10.75
588	NYSE	BBDC	Thu, Jun 18, 2009	10.32	10.77	10.32	10.75
587	NYSE	BBDC	Wed, Jun 17, 2009	10.50	10.83	10.27	10.83
586	NYSE	BBDC	Tue, Jun 16, 2009	10.17	10.50	10.17	10.50
585	NYSE	BBDC	Mon, Jun 15, 2009	10.04	10.35	9.98	10.33
584	NYSE	BBDC	Fri, Jun 12, 2009	10.05	10.23	9.92	10.23
583	NYSE	BBDC	Thu, Jun 11, 2009	9.58	10.13	9.58	10.09
582	NYSE	BBDC	Wed, Jun 10, 2009	10.10	10.10	9.30	9.58
581	NYSE	BBDC	Tue, Jun 9, 2009	10.10	10.24	9.95	10.04
580	NYSE	BBDC	Mon, Jun 8, 2009	10.00	10.24	9.95	10.12
579	NYSE	BBDC	Fri, Jun 5, 2009	9.90	10.09	9.81	9.99
578	NYSE	BBDC	Thu, Jun 4, 2009	9.95	10.00	9.86	9.92
577	NYSE	BBDC	Wed, Jun 3, 2009	10.13	10.13	9.91	10.05
576	NYSE	BBDC	Tue, Jun 2, 2009	10.29	10.29	10.13	10.13
575	NYSE	BBDC	Mon, Jun 1, 2009	10.15	10.34	10.06	10.22
574	NYSE	BBDC	Fri, May 29, 2009	10.20	10.20	10.11	10.11
573	NYSE	BBDC	Thu, May 28, 2009	10.15	10.27	10.11	10.11
572	NYSE	BBDC	Wed, May 27, 2009	10.36	10.41	10.12	10.14
571	NYSE	BBDC	Tue, May 26, 2009	10.40	10.65	10.11	10.30
570	NYSE	BBDC	Fri, May 22, 2009	10.35	11.09	10.20	10.51
569	NYSE	BBDC	Thu, May 21, 2009	10.25	10.33	10.21	10.29
568	NYSE	BBDC	Wed, May 20, 2009	10.30	10.35	10.23	10.30
567	NYSE	BBDC	Tue, May 19, 2009	10.43	10.43	10.11	10.32
566	NYSE	BBDC	Mon, May 18, 2009	10.42	10.42	10.33	10.35
565	NYSE	BBDC	Fri, May 15, 2009	10.38	10.44	10.26	10.44
564	NYSE	BBDC	Thu, May 14, 2009	10.17	10.37	10.05	10.33
563	NYSE	BBDC	Wed, May 13, 2009	10.39	10.43	10.05	10.21
562	NYSE	BBDC	Tue, May 12, 2009	10.50	10.50	10.25	10.44
561	NYSE	BBDC	Mon, May 11, 2009	10.15	10.50	10.10	10.47
560	NYSE	BBDC	Fri, May 8, 2009	10.24	10.48	10.04	10.24
559	NYSE	BBDC	Thu, May 7, 2009	10.20	10.27	10.10	10.24
558	NYSE	BBDC	Wed, May 6, 2009	10.17	10.23	10.08	10.16
557	NYSE	BBDC	Tue, May 5, 2009	10.18	10.24	10.01	10.14
556	NYSE	BBDC	Mon, May 4, 2009	10.20	10.20	9.99	10.16
555	NYSE	BBDC	Fri, May 1, 2009	10.10	10.10	10.03	10.10
554	NYSE	BBDC	Thu, Apr 30, 2009	10.15	10.15	9.96	10.09
553	NYSE	BBDC	Wed, Apr 29, 2009	10.16	10.22	9.96	10.13
552	NYSE	BBDC	Tue, Apr 28, 2009	10.24	10.26	9.91	10.19
551	NYSE	BBDC	Mon, Apr 27, 2009	10.42	10.42	10.04	10.15
550	NYSE	BBDC	Fri, Apr 24, 2009	10.25	10.30	10.01	10.23
549	NYSE	BBDC	Thu, Apr 23, 2009	10.24	10.29	9.75	10.29
548	NYSE	BBDC	Wed, Apr 22, 2009	10.55	10.74	9.70	10.06
547	NYSE	BBDC	Tue, Apr 21, 2009	11.33	11.98	11.25	11.60
546	NYSE	BBDC	Mon, Apr 20, 2009	11.98	11.98	11.00	11.44
545	NYSE	BBDC	Fri, Apr 17, 2009	11.74	12.38	11.62	12.38
544	NYSE	BBDC	Thu, Apr 16, 2009	11.23	11.99	11.01	11.74
543	NYSE	BBDC	Wed, Apr 15, 2009	10.85	11.24	10.85	11.08
542	NYSE	BBDC	Tue, Apr 14, 2009	10.99	11.00	10.36	10.85
541	NYSE	BBDC	Mon, Apr 13, 2009	10.40	11.00	10.30	10.90
540	NYSE	BBDC	Thu, Apr 9, 2009	10.29	10.53	10.00	10.40
539	NYSE	BBDC	Wed, Apr 8, 2009	9.65	10.23	9.65	10.19
538	NYSE	BBDC	Tue, Apr 7, 2009	9.47	9.74	9.38	9.70
537	NYSE	BBDC	Mon, Apr 6, 2009	9.59	9.70	9.15	9.47
536	NYSE	BBDC	Fri, Apr 3, 2009	9.01	9.37	8.30	9.37
535	NYSE	BBDC	Thu, Apr 2, 2009	8.15	8.97	7.76	8.97
534	NYSE	BBDC	Wed, Apr 1, 2009	7.92	8.03	7.50	8.03
533	NYSE	BBDC	Tue, Mar 31, 2009	7.98	8.21	7.31	7.68
532	NYSE	BBDC	Mon, Mar 30, 2009	7.20	8.34	7.17	7.73
531	NYSE	BBDC	Fri, Mar 27, 2009	8.11	8.11	7.30	7.60
530	NYSE	BBDC	Thu, Mar 26, 2009	8.61	8.88	7.91	7.95
529	NYSE	BBDC	Wed, Mar 25, 2009	8.80	8.87	8.57	8.69
528	NYSE	BBDC	Tue, Mar 24, 2009	8.73	8.96	8.56	8.72
527	NYSE	BBDC	Mon, Mar 23, 2009	9.15	9.15	7.53	8.97
526	NYSE	BBDC	Fri, Mar 20, 2009	9.73	9.73	9.01	9.12
525	NYSE	BBDC	Thu, Mar 19, 2009	9.95	9.95	9.01	9.21
524	NYSE	BBDC	Wed, Mar 18, 2009	9.79	9.79	9.44	9.49
523	NYSE	BBDC	Tue, Mar 17, 2009	9.24	9.75	9.07	9.70
522	NYSE	BBDC	Mon, Mar 16, 2009	8.06	9.18	8.00	8.85
521	NYSE	BBDC	Fri, Mar 13, 2009	7.98	7.98	7.67	7.95
520	NYSE	BBDC	Thu, Mar 12, 2009	7.31	7.98	7.31	7.80
519	NYSE	BBDC	Wed, Mar 11, 2009	6.81	7.62	6.61	7.20
518	NYSE	BBDC	Tue, Mar 10, 2009	5.91	6.74	5.91	6.60
517	NYSE	BBDC	Mon, Mar 9, 2009	5.41	5.99	5.41	5.70
516	NYSE	BBDC	Fri, Mar 6, 2009	7.32	7.45	5.21	5.60
515	NYSE	BBDC	Thu, Mar 5, 2009	7.68	8.21	7.32	7.37
514	NYSE	BBDC	Wed, Mar 4, 2009	7.65	7.98	7.65	7.98
513	NYSE	BBDC	Tue, Mar 3, 2009	8.74	8.74	7.56	7.61
512	NYSE	BBDC	Mon, Mar 2, 2009	9.70	9.73	8.55	8.55
511	NYSE	BBDC	Fri, Feb 27, 2009	9.81	9.88	9.75	9.77
510	NYSE	BBDC	Thu, Feb 26, 2009	9.95	10.37	9.92	9.92
509	NYSE	BBDC	Wed, Feb 25, 2009	9.90	10.28	9.85	9.95
508	NYSE	BBDC	Tue, Feb 24, 2009	10.16	10.25	9.90	10.00
507	NYSE	BBDC	Mon, Feb 23, 2009	10.00	10.59	9.93	10.00
506	NYSE	BBDC	Fri, Feb 20, 2009	9.99	9.99	9.75	9.86
505	NYSE	BBDC	Thu, Feb 19, 2009	10.19	10.19	9.75	9.81
504	NYSE	BBDC	Wed, Feb 18, 2009	10.29	10.29	10.08	10.18
503	NYSE	BBDC	Tue, Feb 17, 2009	10.74	10.83	10.21	10.27
502	NYSE	BBDC	Fri, Feb 13, 2009	10.55	10.75	10.55	10.75
501	NYSE	BBDC	Thu, Feb 12, 2009	10.42	10.85	10.42	10.50
500	NYSE	BBDC	Tue, Feb 10, 2009	10.51	10.60	10.42	10.58
499	NYSE	BBDC	Mon, Feb 9, 2009	10.52	10.80	10.51	10.58
498	NYSE	BBDC	Fri, Feb 6, 2009	10.63	10.84	10.61	10.84
497	NYSE	BBDC	Thu, Feb 5, 2009	10.72	11.00	10.70	10.84
496	NYSE	BBDC	Wed, Feb 4, 2009	11.01	11.04	10.58	10.62
495	NYSE	BBDC	Tue, Feb 3, 2009	10.99	11.44	10.99	11.01
494	NYSE	BBDC	Mon, Feb 2, 2009	10.55	11.49	10.55	11.49
493	NYSE	BBDC	Fri, Jan 30, 2009	10.57	10.62	10.57	10.57
492	NYSE	BBDC	Thu, Jan 29, 2009	11.00	11.00	10.57	10.75
491	NYSE	BBDC	Wed, Jan 28, 2009	10.70	11.63	10.62	10.85
490	NYSE	BBDC	Tue, Jan 27, 2009	10.51	11.84	10.51	10.70
489	NYSE	BBDC	Mon, Jan 26, 2009	10.75	10.75	10.50	10.51
488	NYSE	BBDC	Fri, Jan 23, 2009	10.61	10.90	10.61	10.72
487	NYSE	BBDC	Thu, Jan 22, 2009	11.47	11.47	10.63	10.92
486	NYSE	BBDC	Wed, Jan 21, 2009	11.01	11.24	10.57	10.90
485	NYSE	BBDC	Tue, Jan 20, 2009	11.75	11.80	11.04	11.25
484	NYSE	BBDC	Fri, Jan 16, 2009	12.00	12.49	11.75	11.80
483	NYSE	BBDC	Thu, Jan 15, 2009	12.34	12.34	12.00	12.10
482	NYSE	BBDC	Wed, Jan 14, 2009	12.01	12.51	11.91	12.40
481	NYSE	BBDC	Tue, Jan 13, 2009	12.50	12.50	11.95	12.35
480	NYSE	BBDC	Mon, Jan 12, 2009	12.31	12.75	11.90	12.50
479	NYSE	BBDC	Fri, Jan 9, 2009	12.16	12.92	11.87	12.39
478	NYSE	BBDC	Thu, Jan 8, 2009	11.11	12.00	11.03	11.94
477	NYSE	BBDC	Wed, Jan 7, 2009	10.73	12.00	10.70	11.96
476	NYSE	BBDC	Tue, Jan 6, 2009	10.98	10.98	10.10	10.24
475	NYSE	BBDC	Mon, Jan 5, 2009	10.66	11.00	10.66	10.66
474	NYSE	BBDC	Fri, Jan 2, 2009	10.32	11.00	9.77	11.00
473	NYSE	BBDC	Wed, Dec 31, 2008	9.90	10.20	9.62	10.20
472	NYSE	BBDC	Tue, Dec 30, 2008	10.20	10.68	10.19	10.21
471	NYSE	BBDC	Mon, Dec 29, 2008	10.17	10.69	10.15	10.21
470	NYSE	BBDC	Fri, Dec 26, 2008	10.21	10.40	10.01	10.40
469	NYSE	BBDC	Wed, Dec 24, 2008	10.40	10.40	10.00	10.00
468	NYSE	BBDC	Tue, Dec 23, 2008	10.41	10.50	10.41	10.50
467	NYSE	BBDC	Mon, Dec 22, 2008	10.50	10.74	9.90	10.25
466	NYSE	BBDC	Fri, Dec 19, 2008	11.00	11.15	10.33	10.33
465	NYSE	BBDC	Thu, Dec 18, 2008	11.17	11.87	11.16	11.85
464	NYSE	BBDC	Wed, Dec 17, 2008	10.72	11.34	10.72	11.14
463	NYSE	BBDC	Tue, Dec 16, 2008	10.64	10.65	10.60	10.65
462	NYSE	BBDC	Mon, Dec 15, 2008	10.65	10.65	10.40	10.65
461	NYSE	BBDC	Fri, Dec 12, 2008	10.62	10.62	10.40	10.62
460	NYSE	BBDC	Thu, Dec 11, 2008	10.62	10.63	10.12	10.35
459	NYSE	BBDC	Wed, Dec 10, 2008	10.18	10.75	10.18	10.69
458	NYSE	BBDC	Tue, Dec 9, 2008	10.08	10.80	10.01	10.27
457	NYSE	BBDC	Mon, Dec 8, 2008	10.06	10.16	9.28	9.80
456	NYSE	BBDC	Fri, Dec 5, 2008	10.25	10.34	9.74	9.80
455	NYSE	BBDC	Thu, Dec 4, 2008	9.91	10.72	9.90	10.05
454	NYSE	BBDC	Wed, Dec 3, 2008	10.50	10.75	9.62	10.00
453	NYSE	BBDC	Tue, Dec 2, 2008	10.99	11.00	10.24	10.44
452	NYSE	BBDC	Mon, Dec 1, 2008	11.14	11.50	10.41	10.63
451	NYSE	BBDC	Fri, Nov 28, 2008	11.43	11.90	10.87	11.65
450	NYSE	BBDC	Wed, Nov 26, 2008	10.71	11.49	10.69	11.18
449	NYSE	BBDC	Tue, Nov 25, 2008	10.51	11.50	10.01	10.71
448	NYSE	BBDC	Mon, Nov 24, 2008	10.00	10.50	8.75	10.18
447	NYSE	BBDC	Fri, Nov 21, 2008	9.63	10.00	9.10	9.98
446	NYSE	BBDC	Thu, Nov 20, 2008	10.00	10.00	9.70	9.70
445	NYSE	BBDC	Wed, Nov 19, 2008	10.65	10.73	10.00	10.00
444	NYSE	BBDC	Tue, Nov 18, 2008	10.96	11.29	10.59	10.59
443	NYSE	BBDC	Mon, Nov 17, 2008	11.00	11.55	10.65	11.42
442	NYSE	BBDC	Fri, Nov 14, 2008	10.95	10.95	10.86	10.86
441	NYSE	BBDC	Thu, Nov 13, 2008	10.50	10.57	10.10	10.44
440	NYSE	BBDC	Wed, Nov 12, 2008	10.80	10.81	10.45	10.56
439	NYSE	BBDC	Tue, Nov 11, 2008	10.15	11.22	10.15	10.85
438	NYSE	BBDC	Mon, Nov 10, 2008	11.24	11.24	10.43	10.43
437	NYSE	BBDC	Fri, Nov 7, 2008	10.60	11.24	10.44	10.64
436	NYSE	BBDC	Thu, Nov 6, 2008	11.06	11.12	10.43	10.53
435	NYSE	BBDC	Wed, Nov 5, 2008	11.21	11.21	10.98	11.06
434	NYSE	BBDC	Tue, Nov 4, 2008	11.00	11.19	11.00	11.17
433	NYSE	BBDC	Mon, Nov 3, 2008	10.52	10.89	10.52	10.84
432	NYSE	BBDC	Fri, Oct 31, 2008	10.51	11.00	10.40	10.68
431	NYSE	BBDC	Thu, Oct 30, 2008	10.26	10.61	10.26	10.61
430	NYSE	BBDC	Wed, Oct 29, 2008	10.50	11.04	10.27	10.60
429	NYSE	BBDC	Tue, Oct 28, 2008	11.31	11.31	10.27	10.43
428	NYSE	BBDC	Mon, Oct 27, 2008	11.10	11.75	11.00	11.66
427	NYSE	BBDC	Fri, Oct 24, 2008	10.73	11.62	10.50	11.24
426	NYSE	BBDC	Thu, Oct 23, 2008	10.70	11.86	10.52	10.87
425	NYSE	BBDC	Wed, Oct 22, 2008	11.61	11.89	10.62	10.62
424	NYSE	BBDC	Tue, Oct 21, 2008	11.80	11.88	11.48	11.66
423	NYSE	BBDC	Mon, Oct 20, 2008	11.98	12.00	10.52	11.78
422	NYSE	BBDC	Fri, Oct 17, 2008	10.73	11.90	10.70	11.26
421	NYSE	BBDC	Thu, Oct 16, 2008	11.52	11.52	10.51	10.51
420	NYSE	BBDC	Wed, Oct 15, 2008	10.63	11.49	10.34	10.75
419	NYSE	BBDC	Tue, Oct 14, 2008	10.50	12.20	10.50	11.66
418	NYSE	BBDC	Mon, Oct 13, 2008	10.52	10.52	10.07	10.42
417	NYSE	BBDC	Fri, Oct 10, 2008	8.08	10.97	7.30	10.50
416	NYSE	BBDC	Thu, Oct 9, 2008	9.97	9.97	8.70	8.96
415	NYSE	BBDC	Wed, Oct 8, 2008	8.57	10.00	4.00	9.49
414	NYSE	BBDC	Tue, Oct 7, 2008	10.34	10.40	10.00	10.00
413	NYSE	BBDC	Mon, Oct 6, 2008	12.21	12.21	10.31	10.42
412	NYSE	BBDC	Fri, Oct 3, 2008	12.00	12.00	11.06	11.62
411	NYSE	BBDC	Thu, Oct 2, 2008	12.01	12.30	11.94	11.97
410	NYSE	BBDC	Wed, Oct 1, 2008	13.18	13.18	12.14	12.19
409	NYSE	BBDC	Tue, Sep 30, 2008	12.48	12.48	11.78	11.94
408	NYSE	BBDC	Mon, Sep 29, 2008	11.86	12.24	11.70	12.09
407	NYSE	BBDC	Fri, Sep 26, 2008	11.75	12.50	11.75	12.33
406	NYSE	BBDC	Thu, Sep 25, 2008	12.50	12.87	12.30	12.62
405	NYSE	BBDC	Wed, Sep 24, 2008	12.26	12.92	12.26	12.54
404	NYSE	BBDC	Tue, Sep 23, 2008	12.90	12.90	12.38	12.42
403	NYSE	BBDC	Mon, Sep 22, 2008	13.29	13.29	12.80	13.10
402	NYSE	BBDC	Fri, Sep 19, 2008	13.04	13.20	12.50	13.00
401	NYSE	BBDC	Thu, Sep 18, 2008	11.91	13.05	11.51	12.70
400	NYSE	BBDC	Wed, Sep 17, 2008	12.53	12.71	11.90	11.95
399	NYSE	BBDC	Tue, Sep 16, 2008	13.45	13.45	12.61	12.96
398	NYSE	BBDC	Mon, Sep 15, 2008	13.01	13.59	12.92	13.31
397	NYSE	BBDC	Fri, Sep 12, 2008	13.55	13.75	13.41	13.41
396	NYSE	BBDC	Thu, Sep 11, 2008	13.17	13.55	13.09	13.40
395	NYSE	BBDC	Wed, Sep 10, 2008	13.49	13.75	13.20	13.55
394	NYSE	BBDC	Tue, Sep 9, 2008	13.43	13.46	13.37	13.39
393	NYSE	BBDC	Mon, Sep 8, 2008	13.49	13.75	13.00	13.45
392	NYSE	BBDC	Fri, Sep 5, 2008	13.15	13.49	12.76	13.48
391	NYSE	BBDC	Thu, Sep 4, 2008	13.09	13.19	12.76	13.15
390	NYSE	BBDC	Wed, Sep 3, 2008	13.11	13.11	12.95	13.03
389	NYSE	BBDC	Tue, Sep 2, 2008	12.94	13.10	12.94	13.05
388	NYSE	BBDC	Fri, Aug 29, 2008	12.96	13.00	12.68	12.94
387	NYSE	BBDC	Thu, Aug 28, 2008	12.95	12.95	12.30	12.71
386	NYSE	BBDC	Wed, Aug 27, 2008	12.95	12.99	12.32	12.76
385	NYSE	BBDC	Tue, Aug 26, 2008	12.99	12.99	12.70	12.75
384	NYSE	BBDC	Mon, Aug 25, 2008	12.94	12.95	12.76	12.89
383	NYSE	BBDC	Thu, Aug 21, 2008	12.51	13.24	12.15	12.89
382	NYSE	BBDC	Wed, Aug 20, 2008	12.94	13.25	12.63	12.85
381	NYSE	BBDC	Tue, Aug 19, 2008	12.90	12.90	12.70	12.70
380	NYSE	BBDC	Mon, Aug 18, 2008	13.23	13.23	12.94	12.97
379	NYSE	BBDC	Fri, Aug 15, 2008	13.22	13.23	12.90	13.08
378	NYSE	BBDC	Thu, Aug 14, 2008	13.01	13.10	12.90	13.10
377	NYSE	BBDC	Wed, Aug 13, 2008	13.10	13.10	12.90	13.00
376	NYSE	BBDC	Tue, Aug 12, 2008	13.03	13.33	13.00	13.04
375	NYSE	BBDC	Mon, Aug 11, 2008	13.49	13.49	13.30	13.43
374	NYSE	BBDC	Fri, Aug 8, 2008	13.30	13.30	13.25	13.30
373	NYSE	BBDC	Thu, Aug 7, 2008	13.33	13.33	13.20	13.29
372	NYSE	BBDC	Wed, Aug 6, 2008	13.17	13.39	12.90	13.33
371	NYSE	BBDC	Tue, Aug 5, 2008	12.78	13.25	12.78	13.09
370	NYSE	BBDC	Mon, Aug 4, 2008	13.29	13.30	12.87	12.92
369	NYSE	BBDC	Fri, Aug 1, 2008	13.20	13.29	12.83	12.86
368	NYSE	BBDC	Thu, Jul 31, 2008	13.30	13.30	13.11	13.19
367	NYSE	BBDC	Wed, Jul 30, 2008	13.20	13.24	12.90	13.24
366	NYSE	BBDC	Tue, Jul 29, 2008	12.88	13.16	12.85	13.04
365	NYSE	BBDC	Mon, Jul 28, 2008	13.27	13.27	12.87	12.88
364	NYSE	BBDC	Fri, Jul 25, 2008	13.50	13.59	12.82	13.15
363	NYSE	BBDC	Thu, Jul 24, 2008	13.59	13.62	13.42	13.49
362	NYSE	BBDC	Wed, Jul 23, 2008	12.71	13.60	12.30	13.60
361	NYSE	BBDC	Tue, Jul 22, 2008	13.00	13.47	12.25	12.55
360	NYSE	BBDC	Mon, Jul 21, 2008	12.26	13.00	12.25	12.95
359	NYSE	BBDC	Fri, Jul 18, 2008	11.46	12.15	11.45	12.08
358	NYSE	BBDC	Thu, Jul 17, 2008	11.36	11.66	11.21	11.58
357	NYSE	BBDC	Wed, Jul 16, 2008	10.60	11.49	10.42	11.00
356	NYSE	BBDC	Tue, Jul 15, 2008	10.16	10.85	9.91	10.72
355	NYSE	BBDC	Mon, Jul 14, 2008	10.45	10.50	10.16	10.43
354	NYSE	BBDC	Fri, Jul 11, 2008	10.11	10.76	10.11	10.57
353	NYSE	BBDC	Thu, Jul 10, 2008	10.42	10.96	10.07	10.35
352	NYSE	BBDC	Wed, Jul 9, 2008	11.27	11.60	9.92	10.31
351	NYSE	BBDC	Tue, Jul 8, 2008	11.82	11.87	11.36	11.40
350	NYSE	BBDC	Mon, Jul 7, 2008	11.67	11.85	11.67	11.72
349	NYSE	BBDC	Thu, Jul 3, 2008	11.27	11.89	11.27	11.71
348	NYSE	BBDC	Wed, Jul 2, 2008	11.17	11.40	11.17	11.35
347	NYSE	BBDC	Tue, Jul 1, 2008	11.51	11.51	11.14	11.14
346	NYSE	BBDC	Mon, Jun 30, 2008	11.35	11.45	11.14	11.39
345	NYSE	BBDC	Fri, Jun 27, 2008	11.38	11.59	11.24	11.25
344	NYSE	BBDC	Thu, Jun 26, 2008	11.40	11.40	11.25	11.27
343	NYSE	BBDC	Wed, Jun 25, 2008	11.50	11.55	11.30	11.39
342	NYSE	BBDC	Tue, Jun 24, 2008	11.31	11.38	11.30	11.30
341	NYSE	BBDC	Mon, Jun 23, 2008	11.69	11.69	11.25	11.45
340	NYSE	BBDC	Fri, Jun 20, 2008	11.24	11.50	11.24	11.50
339	NYSE	BBDC	Thu, Jun 19, 2008	11.68	11.68	11.24	11.40
338	NYSE	BBDC	Wed, Jun 18, 2008	11.46	11.70	11.21	11.46
337	NYSE	BBDC	Tue, Jun 17, 2008	11.54	11.59	11.14	11.24
336	NYSE	BBDC	Mon, Jun 16, 2008	11.51	11.51	11.20	11.40
335	NYSE	BBDC	Fri, Jun 13, 2008	11.33	11.75	11.25	11.60
334	NYSE	BBDC	Thu, Jun 12, 2008	11.45	11.72	11.34	11.34
333	NYSE	BBDC	Wed, Jun 11, 2008	11.66	11.73	11.38	11.47
332	NYSE	BBDC	Tue, Jun 10, 2008	11.51	11.90	11.37	11.67
331	NYSE	BBDC	Mon, Jun 9, 2008	12.00	12.02	11.55	11.59
330	NYSE	BBDC	Fri, Jun 6, 2008	11.85	11.93	11.59	11.93
329	NYSE	BBDC	Thu, Jun 5, 2008	11.61	11.84	11.53	11.80
328	NYSE	BBDC	Wed, Jun 4, 2008	11.54	11.79	11.50	11.61
327	NYSE	BBDC	Tue, Jun 3, 2008	12.18	12.18	11.60	11.70
326	NYSE	BBDC	Mon, Jun 2, 2008	11.80	12.25	11.80	12.06
325	NYSE	BBDC	Fri, May 30, 2008	11.73	11.88	11.70	11.78
324	NYSE	BBDC	Thu, May 29, 2008	11.86	11.86	11.50	11.69
323	NYSE	BBDC	Wed, May 28, 2008	11.78	11.80	11.71	11.80
322	NYSE	BBDC	Tue, May 27, 2008	11.78	11.80	11.60	11.70
321	NYSE	BBDC	Fri, May 23, 2008	11.69	11.71	11.60	11.64
320	NYSE	BBDC	Thu, May 22, 2008	11.69	11.69	11.63	11.67
319	NYSE	BBDC	Wed, May 21, 2008	11.69	11.70	11.69	11.69
318	NYSE	BBDC	Tue, May 20, 2008	11.69	11.70	11.57	11.60
317	NYSE	BBDC	Mon, May 19, 2008	11.51	11.70	11.46	11.70
316	NYSE	BBDC	Fri, May 16, 2008	11.45	11.50	11.45	11.50
315	NYSE	BBDC	Thu, May 15, 2008	11.44	11.50	11.22	11.50
314	NYSE	BBDC	Wed, May 14, 2008	11.47	11.54	11.45	11.47
313	NYSE	BBDC	Tue, May 13, 2008	11.41	11.50	11.34	11.34
312	NYSE	BBDC	Mon, May 12, 2008	11.49	11.50	11.34	11.35
311	NYSE	BBDC	Fri, May 9, 2008	11.46	11.50	11.15	11.34
310	NYSE	BBDC	Thu, May 8, 2008	11.49	11.60	11.40	11.50
309	NYSE	BBDC	Wed, May 7, 2008	11.45	11.45	11.07	11.11
308	NYSE	BBDC	Tue, May 6, 2008	11.30	11.50	11.26	11.26
307	NYSE	BBDC	Mon, May 5, 2008	11.29	11.50	11.12	11.45
306	NYSE	BBDC	Fri, May 2, 2008	11.50	11.57	11.49	11.54
305	NYSE	BBDC	Thu, May 1, 2008	11.45	11.50	11.20	11.44
304	NYSE	BBDC	Wed, Apr 30, 2008	11.49	11.52	11.20	11.52
303	NYSE	BBDC	Tue, Apr 29, 2008	11.42	11.60	11.37	11.38
302	NYSE	BBDC	Mon, Apr 28, 2008	11.25	11.60	11.21	11.41
301	NYSE	BBDC	Fri, Apr 25, 2008	11.20	11.35	11.17	11.22
300	NYSE	BBDC	Thu, Apr 24, 2008	11.01	11.46	11.00	11.28
299	NYSE	BBDC	Wed, Apr 23, 2008	11.22	11.22	11.10	11.17
298	NYSE	BBDC	Tue, Apr 22, 2008	11.42	11.42	11.00	11.26
297	NYSE	BBDC	Mon, Apr 21, 2008	11.32	11.60	11.32	11.60
296	NYSE	BBDC	Fri, Apr 18, 2008	11.20	11.39	11.13	11.37
295	NYSE	BBDC	Thu, Apr 17, 2008	11.11	11.20	11.00	11.11
294	NYSE	BBDC	Wed, Apr 16, 2008	11.39	11.60	10.97	11.20
293	NYSE	BBDC	Tue, Apr 15, 2008	11.25	11.50	10.82	11.48
292	NYSE	BBDC	Mon, Apr 14, 2008	11.25	11.25	11.25	11.25
291	NYSE	BBDC	Fri, Apr 11, 2008	11.20	11.58	10.95	11.43
290	NYSE	BBDC	Thu, Apr 10, 2008	11.64	11.64	10.83	11.01
289	NYSE	BBDC	Wed, Apr 9, 2008	11.85	11.85	11.40	11.51
288	NYSE	BBDC	Tue, Apr 8, 2008	12.00	12.00	11.82	11.89
287	NYSE	BBDC	Mon, Apr 7, 2008	11.90	11.95	11.85	11.85
286	NYSE	BBDC	Fri, Apr 4, 2008	11.95	11.95	11.51	11.76
285	NYSE	BBDC	Thu, Apr 3, 2008	11.77	12.00	11.32	11.85
284	NYSE	BBDC	Wed, Apr 2, 2008	11.49	11.86	11.49	11.64
283	NYSE	BBDC	Tue, Apr 1, 2008	11.71	11.71	10.81	11.50
282	NYSE	BBDC	Mon, Mar 31, 2008	11.51	12.00	11.51	11.92
281	NYSE	BBDC	Fri, Mar 28, 2008	11.96	11.96	11.35	11.63
280	NYSE	BBDC	Thu, Mar 27, 2008	12.00	12.00	11.87	11.93
279	NYSE	BBDC	Wed, Mar 26, 2008	12.25	12.25	12.00	12.00
278	NYSE	BBDC	Tue, Mar 25, 2008	11.98	12.06	11.85	12.02
277	NYSE	BBDC	Mon, Mar 24, 2008	11.82	12.00	11.75	11.82
276	NYSE	BBDC	Thu, Mar 20, 2008	11.54	11.82	11.46	11.59
275	NYSE	BBDC	Wed, Mar 19, 2008	11.25	11.46	11.25	11.25
274	NYSE	BBDC	Tue, Mar 18, 2008	10.86	11.35	10.70	11.17
273	NYSE	BBDC	Mon, Mar 17, 2008	11.29	11.33	10.50	10.99
272	NYSE	BBDC	Fri, Mar 14, 2008	10.95	11.74	10.95	11.12
271	NYSE	BBDC	Thu, Mar 13, 2008	11.17	11.17	10.81	10.91
270	NYSE	BBDC	Wed, Mar 12, 2008	11.05	11.15	11.05	11.05
269	NYSE	BBDC	Tue, Mar 11, 2008	10.85	11.29	10.85	11.03
268	NYSE	BBDC	Mon, Mar 10, 2008	11.48	11.48	10.85	10.85
267	NYSE	BBDC	Fri, Mar 7, 2008	11.10	11.26	11.07	11.12
266	NYSE	BBDC	Thu, Mar 6, 2008	11.60	11.60	11.15	11.15
265	NYSE	BBDC	Wed, Mar 5, 2008	11.59	11.88	11.21	11.51
264	NYSE	BBDC	Tue, Mar 4, 2008	11.45	11.55	11.40	11.51
263	NYSE	BBDC	Mon, Mar 3, 2008	11.61	11.61	11.22	11.52
262	NYSE	BBDC	Fri, Feb 29, 2008	11.80	11.80	11.54	11.58
261	NYSE	BBDC	Thu, Feb 28, 2008	11.37	11.73	11.25	11.64
260	NYSE	BBDC	Wed, Feb 27, 2008	11.57	11.75	11.26	11.46
259	NYSE	BBDC	Tue, Feb 26, 2008	11.75	11.75	11.50	11.69
258	NYSE	BBDC	Mon, Feb 25, 2008	11.72	11.75	11.70	11.70
257	NYSE	BBDC	Fri, Feb 22, 2008	11.62	11.94	11.20	11.49
256	NYSE	BBDC	Thu, Feb 21, 2008	11.76	11.77	11.50	11.66
255	NYSE	BBDC	Wed, Feb 20, 2008	12.00	12.02	11.75	11.82
254	NYSE	BBDC	Tue, Feb 19, 2008	12.17	12.33	12.00	12.07
253	NYSE	BBDC	Fri, Feb 15, 2008	12.56	12.56	12.17	12.20
252	NYSE	BBDC	Thu, Feb 14, 2008	12.90	12.90	12.52	12.73
251	NYSE	BBDC	Wed, Feb 13, 2008	13.09	13.09	12.46	13.04
250	NYSE	BBDC	Tue, Feb 12, 2008	12.55	13.01	12.40	12.63
249	NYSE	BBDC	Mon, Feb 11, 2008	12.50	13.02	12.19	13.02
248	NYSE	BBDC	Fri, Feb 8, 2008	13.09	13.10	12.40	12.50
247	NYSE	BBDC	Thu, Feb 7, 2008	13.21	13.22	12.15	12.81
246	NYSE	BBDC	Wed, Feb 6, 2008	12.87	13.37	12.68	13.15
245	NYSE	BBDC	Tue, Feb 5, 2008	13.25	13.35	12.87	13.00
244	NYSE	BBDC	Mon, Feb 4, 2008	12.99	13.25	12.94	13.25
243	NYSE	BBDC	Fri, Feb 1, 2008	12.46	12.99	12.03	12.89
242	NYSE	BBDC	Thu, Jan 31, 2008	12.39	12.47	11.43	12.47
241	NYSE	BBDC	Wed, Jan 30, 2008	11.45	12.07	11.45	12.07
240	NYSE	BBDC	Tue, Jan 29, 2008	11.67	11.67	11.26	11.49
239	NYSE	BBDC	Mon, Jan 28, 2008	11.68	11.68	11.43	11.43
238	NYSE	BBDC	Fri, Jan 25, 2008	11.50	11.70	11.40	11.40
237	NYSE	BBDC	Thu, Jan 24, 2008	11.70	11.74	11.25	11.54
236	NYSE	BBDC	Wed, Jan 23, 2008	11.78	11.80	10.99	11.65
235	NYSE	BBDC	Tue, Jan 22, 2008	11.36	11.67	11.10	11.45
234	NYSE	BBDC	Fri, Jan 18, 2008	11.98	11.98	11.58	11.71
233	NYSE	BBDC	Thu, Jan 17, 2008	12.00	12.15	11.45	11.98
232	NYSE	BBDC	Wed, Jan 16, 2008	11.73	12.76	11.73	12.00
231	NYSE	BBDC	Tue, Jan 15, 2008	11.84	12.10	11.67	11.75
230	NYSE	BBDC	Mon, Jan 14, 2008	13.00	13.04	12.00	12.07
229	NYSE	BBDC	Fri, Jan 11, 2008	12.64	12.87	12.64	12.76
228	NYSE	BBDC	Thu, Jan 10, 2008	11.70	12.90	11.70	12.81
227	NYSE	BBDC	Wed, Jan 9, 2008	11.99	11.99	11.40	11.76
226	NYSE	BBDC	Tue, Jan 8, 2008	12.81	13.40	11.79	11.88
225	NYSE	BBDC	Mon, Jan 7, 2008	13.00	13.35	12.24	12.84
224	NYSE	BBDC	Fri, Jan 4, 2008	12.93	13.00	12.56	13.00
223	NYSE	BBDC	Thu, Jan 3, 2008	12.91	12.92	12.40	12.80
222	NYSE	BBDC	Wed, Jan 2, 2008	12.40	12.85	11.60	12.60
221	NYSE	BBDC	Mon, Dec 31, 2007	11.46	12.40	11.43	12.40
220	NYSE	BBDC	Fri, Dec 28, 2007	11.72	11.99	11.64	11.64
219	NYSE	BBDC	Thu, Dec 27, 2007	11.76	11.98	11.65	11.87
218	NYSE	BBDC	Wed, Dec 26, 2007	11.49	11.99	11.25	11.79
217	NYSE	BBDC	Mon, Dec 24, 2007	11.31	11.64	11.05	11.49
216	NYSE	BBDC	Fri, Dec 21, 2007	11.47	11.47	10.87	11.15
215	NYSE	BBDC	Thu, Dec 20, 2007	11.66	11.66	11.05	11.47
214	NYSE	BBDC	Wed, Dec 19, 2007	12.00	12.00	11.11	11.27
213	NYSE	BBDC	Tue, Dec 18, 2007	11.26	11.98	10.98	11.80
212	NYSE	BBDC	Mon, Dec 17, 2007	11.64	12.00	11.00	11.00
211	NYSE	BBDC	Fri, Dec 14, 2007	12.00	12.00	11.25	11.25
210	NYSE	BBDC	Thu, Dec 13, 2007	12.01	12.02	11.80	11.84
209	NYSE	BBDC	Wed, Dec 12, 2007	12.45	12.51	11.92	12.00
208	NYSE	BBDC	Tue, Dec 11, 2007	12.50	12.50	12.04	12.16
207	NYSE	BBDC	Mon, Dec 10, 2007	11.93	12.50	11.80	12.41
206	NYSE	BBDC	Fri, Dec 7, 2007	11.25	11.66	11.00	11.60
205	NYSE	BBDC	Thu, Dec 6, 2007	11.10	11.34	11.00	11.34
204	NYSE	BBDC	Wed, Dec 5, 2007	11.00	11.18	10.80	11.11
203	NYSE	BBDC	Tue, Dec 4, 2007	11.16	11.48	10.95	11.09
202	NYSE	BBDC	Mon, Dec 3, 2007	11.02	11.18	10.75	11.15
201	NYSE	BBDC	Fri, Nov 30, 2007	11.31	11.32	11.00	11.25
200	NYSE	BBDC	Thu, Nov 29, 2007	11.26	11.37	10.85	11.10
199	NYSE	BBDC	Wed, Nov 28, 2007	11.61	11.65	11.48	11.50
198	NYSE	BBDC	Tue, Nov 27, 2007	11.94	12.22	11.50	11.51
197	NYSE	BBDC	Mon, Nov 26, 2007	12.01	12.07	11.50	12.00
196	NYSE	BBDC	Fri, Nov 23, 2007	11.90	12.03	11.90	12.03
195	NYSE	BBDC	Wed, Nov 21, 2007	11.97	12.00	11.47	11.95
194	NYSE	BBDC	Tue, Nov 20, 2007	12.00	12.22	11.26	11.98
193	NYSE	BBDC	Mon, Nov 19, 2007	12.21	12.67	11.25	11.95
192	NYSE	BBDC	Fri, Nov 16, 2007	12.47	12.49	12.03	12.03
191	NYSE	BBDC	Thu, Nov 15, 2007	12.72	12.72	12.17	12.41
190	NYSE	BBDC	Wed, Nov 14, 2007	12.69	12.69	12.22	12.39
189	NYSE	BBDC	Tue, Nov 13, 2007	12.48	12.60	12.00	12.59
188	NYSE	BBDC	Mon, Nov 12, 2007	12.51	12.75	12.45	12.49
187	NYSE	BBDC	Fri, Nov 9, 2007	12.74	12.83	12.05	12.44
186	NYSE	BBDC	Thu, Nov 8, 2007	12.62	12.94	12.41	12.55
185	NYSE	BBDC	Wed, Nov 7, 2007	12.80	12.91	11.91	12.20
184	NYSE	BBDC	Tue, Nov 6, 2007	12.75	12.85	12.18	12.81
183	NYSE	BBDC	Mon, Nov 5, 2007	12.80	12.99	12.29	12.54
182	NYSE	BBDC	Fri, Nov 2, 2007	12.92	13.00	12.82	12.95
181	NYSE	BBDC	Thu, Nov 1, 2007	13.25	13.25	12.97	12.99
180	NYSE	BBDC	Wed, Oct 31, 2007	13.03	13.19	12.89	13.10
179	NYSE	BBDC	Tue, Oct 30, 2007	13.20	13.20	12.80	13.03
178	NYSE	BBDC	Mon, Oct 29, 2007	13.00	13.19	13.00	13.18
177	NYSE	BBDC	Fri, Oct 26, 2007	13.20	13.20	12.80	12.96
176	NYSE	BBDC	Thu, Oct 25, 2007	13.21	13.21	13.00	13.05
175	NYSE	BBDC	Wed, Oct 24, 2007	13.20	13.24	12.96	13.23
174	NYSE	BBDC	Tue, Oct 23, 2007	13.16	13.28	12.97	13.23
173	NYSE	BBDC	Mon, Oct 22, 2007	13.36	13.36	13.22	13.26
172	NYSE	BBDC	Fri, Oct 19, 2007	13.42	13.42	12.85	13.22
171	NYSE	BBDC	Thu, Oct 18, 2007	13.69	13.69	13.27	13.43
170	NYSE	BBDC	Wed, Oct 17, 2007	13.68	13.68	13.25	13.35
169	NYSE	BBDC	Tue, Oct 16, 2007	13.44	13.47	13.25	13.25
168	NYSE	BBDC	Mon, Oct 15, 2007	13.90	14.00	13.25	13.35
167	NYSE	BBDC	Fri, Oct 12, 2007	13.53	13.80	13.50	13.74
166	NYSE	BBDC	Thu, Oct 11, 2007	13.67	13.75	13.40	13.60
165	NYSE	BBDC	Wed, Oct 10, 2007	13.83	14.17	13.60	13.62
164	NYSE	BBDC	Tue, Oct 9, 2007	13.52	13.99	13.52	13.87
163	NYSE	BBDC	Mon, Oct 8, 2007	13.67	13.70	13.44	13.51
162	NYSE	BBDC	Fri, Oct 5, 2007	13.86	13.86	13.51	13.64
161	NYSE	BBDC	Thu, Oct 4, 2007	13.92	13.92	13.52	13.82
160	NYSE	BBDC	Wed, Oct 3, 2007	13.63	14.50	13.63	13.86
159	NYSE	BBDC	Tue, Oct 2, 2007	14.04	14.04	13.50	13.77
158	NYSE	BBDC	Mon, Oct 1, 2007	13.27	14.01	13.27	13.98
157	NYSE	BBDC	Fri, Sep 28, 2007	13.91	13.91	13.48	13.60
156	NYSE	BBDC	Thu, Sep 27, 2007	14.16	14.25	13.78	13.82
155	NYSE	BBDC	Wed, Sep 26, 2007	14.17	14.37	14.15	14.17
154	NYSE	BBDC	Tue, Sep 25, 2007	14.00	14.09	13.74	14.09
153	NYSE	BBDC	Mon, Sep 24, 2007	14.24	14.27	13.70	13.80
152	NYSE	BBDC	Fri, Sep 21, 2007	14.22	14.22	13.92	14.21
151	NYSE	BBDC	Thu, Sep 20, 2007	13.96	14.10	13.63	13.87
150	NYSE	BBDC	Wed, Sep 19, 2007	13.92	14.45	13.65	13.98
149	NYSE	BBDC	Tue, Sep 18, 2007	13.88	13.88	13.30	13.71
148	NYSE	BBDC	Mon, Sep 17, 2007	13.66	13.66	13.12	13.41
147	NYSE	BBDC	Fri, Sep 14, 2007	13.58	13.72	13.02	13.25
146	NYSE	BBDC	Thu, Sep 13, 2007	13.66	13.66	13.60	13.65
145	NYSE	BBDC	Wed, Sep 12, 2007	14.00	14.00	13.55	13.62
144	NYSE	BBDC	Tue, Sep 11, 2007	13.98	13.99	13.25	13.96
143	NYSE	BBDC	Mon, Sep 10, 2007	13.58	13.75	13.33	13.75
142	NYSE	BBDC	Fri, Sep 7, 2007	13.65	13.69	13.55	13.61
141	NYSE	BBDC	Thu, Sep 6, 2007	13.60	13.60	13.56	13.59
140	NYSE	BBDC	Wed, Sep 5, 2007	13.70	13.70	13.31	13.51
139	NYSE	BBDC	Tue, Sep 4, 2007	13.52	13.68	13.27	13.45
138	NYSE	BBDC	Fri, Aug 31, 2007	13.14	13.65	13.11	13.65
137	NYSE	BBDC	Thu, Aug 30, 2007	13.25	13.25	13.10	13.18
136	NYSE	BBDC	Wed, Aug 29, 2007	13.59	13.65	12.60	13.23
135	NYSE	BBDC	Tue, Aug 28, 2007	13.52	13.58	12.50	12.87
134	NYSE	BBDC	Mon, Aug 27, 2007	13.55	13.60	13.42	13.56
133	NYSE	BBDC	Fri, Aug 24, 2007	13.40	13.71	12.95	13.51
132	NYSE	BBDC	Thu, Aug 23, 2007	13.40	13.40	13.18	13.37
131	NYSE	BBDC	Wed, Aug 22, 2007	13.14	13.49	13.00	13.33
130	NYSE	BBDC	Tue, Aug 21, 2007	12.85	13.36	12.58	13.08
129	NYSE	BBDC	Mon, Aug 20, 2007	12.89	12.98	12.57	12.81
128	NYSE	BBDC	Fri, Aug 17, 2007	12.62	12.66	12.38	12.51
127	NYSE	BBDC	Thu, Aug 16, 2007	13.13	13.13	11.95	12.54
126	NYSE	BBDC	Wed, Aug 15, 2007	12.36	12.85	12.35	12.51
125	NYSE	BBDC	Tue, Aug 14, 2007	12.99	12.99	12.25	12.67
124	NYSE	BBDC	Mon, Aug 13, 2007	13.14	13.14	12.25	12.40
123	NYSE	BBDC	Fri, Aug 10, 2007	13.32	13.94	12.50	12.50
122	NYSE	BBDC	Thu, Aug 9, 2007	13.29	13.54	13.04	13.10
121	NYSE	BBDC	Wed, Aug 8, 2007	12.74	13.28	12.52	12.97
120	NYSE	BBDC	Tue, Aug 7, 2007	12.81	12.81	12.40	12.50
119	NYSE	BBDC	Mon, Aug 6, 2007	13.00	13.00	12.65	12.83
118	NYSE	BBDC	Fri, Aug 3, 2007	13.39	13.39	12.30	12.80
117	NYSE	BBDC	Thu, Aug 2, 2007	13.26	13.26	12.83	13.13
116	NYSE	BBDC	Wed, Aug 1, 2007	13.15	13.15	12.15	12.50
115	NYSE	BBDC	Tue, Jul 31, 2007	13.94	14.75	12.90	13.21
114	NYSE	BBDC	Mon, Jul 30, 2007	13.80	14.75	13.31	13.35
113	NYSE	BBDC	Fri, Jul 27, 2007	13.39	13.56	13.35	13.35
112	NYSE	BBDC	Thu, Jul 26, 2007	13.88	13.88	13.50	13.58
111	NYSE	BBDC	Wed, Jul 25, 2007	14.02	14.14	13.68	13.79
110	NYSE	BBDC	Tue, Jul 24, 2007	14.20	14.23	14.00	14.00
109	NYSE	BBDC	Mon, Jul 23, 2007	14.15	14.37	14.15	14.29
108	NYSE	BBDC	Fri, Jul 20, 2007	14.41	14.41	14.00	14.28
107	NYSE	BBDC	Thu, Jul 19, 2007	14.26	14.50	14.12	14.30
106	NYSE	BBDC	Wed, Jul 18, 2007	14.31	14.32	13.91	14.10
105	NYSE	BBDC	Tue, Jul 17, 2007	14.49	14.65	14.22	14.38
104	NYSE	BBDC	Mon, Jul 16, 2007	14.35	14.50	14.07	14.39
103	NYSE	BBDC	Fri, Jul 13, 2007	14.34	14.50	14.22	14.23
102	NYSE	BBDC	Thu, Jul 12, 2007	14.34	14.50	14.10	14.36
101	NYSE	BBDC	Wed, Jul 11, 2007	14.21	14.64	14.10	14.32
100	NYSE	BBDC	Tue, Jul 10, 2007	14.38	14.60	14.18	14.37
99	NYSE	BBDC	Mon, Jul 9, 2007	14.82	14.99	14.25	14.44
98	NYSE	BBDC	Fri, Jul 6, 2007	14.89	14.89	14.63	14.85
97	NYSE	BBDC	Thu, Jul 5, 2007	14.60	14.73	14.60	14.70
96	NYSE	BBDC	Tue, Jul 3, 2007	14.50	14.60	14.50	14.59
95	NYSE	BBDC	Mon, Jul 2, 2007	14.20	14.65	14.10	14.45
94	NYSE	BBDC	Fri, Jun 29, 2007	14.00	14.38	13.99	14.17
93	NYSE	BBDC	Thu, Jun 28, 2007	14.39	14.39	13.84	13.99
92	NYSE	BBDC	Wed, Jun 27, 2007	14.40	14.40	13.82	14.11
91	NYSE	BBDC	Tue, Jun 26, 2007	14.37	14.63	14.00	14.20
90	NYSE	BBDC	Mon, Jun 25, 2007	14.70	14.70	14.20	14.40
89	NYSE	BBDC	Fri, Jun 22, 2007	14.70	14.74	14.50	14.50
88	NYSE	BBDC	Thu, Jun 21, 2007	14.85	14.85	14.65	14.67
87	NYSE	BBDC	Wed, Jun 20, 2007	14.75	14.88	14.63	14.85
86	NYSE	BBDC	Tue, Jun 19, 2007	14.75	14.90	14.74	14.85
85	NYSE	BBDC	Mon, Jun 18, 2007	15.00	15.10	14.63	14.90
84	NYSE	BBDC	Fri, Jun 15, 2007	14.89	14.97	14.71	14.97
83	NYSE	BBDC	Thu, Jun 14, 2007	14.70	15.00	14.65	14.73
82	NYSE	BBDC	Wed, Jun 13, 2007	14.60	14.61	14.51	14.61
81	NYSE	BBDC	Tue, Jun 12, 2007	15.79	15.79	14.11	14.60
80	NYSE	BBDC	Mon, Jun 11, 2007	14.69	14.71	14.43	14.43
79	NYSE	BBDC	Fri, Jun 8, 2007	14.69	14.78	14.59	14.59
78	NYSE	BBDC	Thu, Jun 7, 2007	14.74	14.80	14.60	14.77
77	NYSE	BBDC	Wed, Jun 6, 2007	14.99	15.00	14.51	14.68
76	NYSE	BBDC	Tue, Jun 5, 2007	14.85	14.90	14.75	14.75
75	NYSE	BBDC	Mon, Jun 4, 2007	14.93	14.95	14.05	14.65
74	NYSE	BBDC	Fri, Jun 1, 2007	14.55	14.90	14.51	14.55
73	NYSE	BBDC	Thu, May 31, 2007	14.61	14.85	14.60	14.70
72	NYSE	BBDC	Wed, May 30, 2007	14.80	14.88	14.67	14.67
71	NYSE	BBDC	Tue, May 29, 2007	14.89	14.90	14.71	14.71
70	NYSE	BBDC	Fri, May 25, 2007	14.84	14.99	14.50	14.60
69	NYSE	BBDC	Thu, May 24, 2007	14.70	14.84	14.50	14.52
68	NYSE	BBDC	Wed, May 23, 2007	14.49	14.67	14.43	14.48
67	NYSE	BBDC	Tue, May 22, 2007	14.60	14.64	14.41	14.41
66	NYSE	BBDC	Mon, May 21, 2007	14.75	14.75	14.58	14.60
65	NYSE	BBDC	Fri, May 18, 2007	15.00	15.00	14.75	14.75
64	NYSE	BBDC	Thu, May 17, 2007	15.00	15.75	14.90	14.90
63	NYSE	BBDC	Wed, May 16, 2007	14.90	15.00	14.77	15.00
62	NYSE	BBDC	Tue, May 15, 2007	15.00	15.00	14.78	14.90
61	NYSE	BBDC	Mon, May 14, 2007	15.50	15.50	14.95	14.95
60	NYSE	BBDC	Fri, May 11, 2007	14.89	15.00	14.77	14.85
59	NYSE	BBDC	Thu, May 10, 2007	14.75	14.80	14.71	14.71
58	NYSE	BBDC	Wed, May 9, 2007	14.75	14.79	14.70	14.70
57	NYSE	BBDC	Tue, May 8, 2007	14.40	14.75	14.40	14.55
56	NYSE	BBDC	Mon, May 7, 2007	14.49	14.60	14.31	14.60
55	NYSE	BBDC	Fri, May 4, 2007	14.45	14.60	14.35	14.35
54	NYSE	BBDC	Thu, May 3, 2007	14.50	14.50	14.00	14.38
53	NYSE	BBDC	Wed, May 2, 2007	14.44	14.50	13.75	14.45
52	NYSE	BBDC	Tue, May 1, 2007	14.08	14.49	13.77	14.19
51	NYSE	BBDC	Mon, Apr 30, 2007	14.01	14.48	14.01	14.11
50	NYSE	BBDC	Fri, Apr 27, 2007	14.22	14.25	13.71	14.01
49	NYSE	BBDC	Thu, Apr 26, 2007	14.54	14.55	14.40	14.40
48	NYSE	BBDC	Wed, Apr 25, 2007	14.80	14.91	14.21	14.50
47	NYSE	BBDC	Tue, Apr 24, 2007	14.69	14.77	14.46	14.66
46	NYSE	BBDC	Mon, Apr 23, 2007	14.74	14.74	14.59	14.68
45	NYSE	BBDC	Fri, Apr 20, 2007	14.81	14.91	14.78	14.78
44	NYSE	BBDC	Thu, Apr 19, 2007	14.91	14.92	14.29	14.51
43	NYSE	BBDC	Wed, Apr 18, 2007	14.53	14.92	14.27	14.59
42	NYSE	BBDC	Tue, Apr 17, 2007	14.50	14.92	14.50	14.90
41	NYSE	BBDC	Mon, Apr 16, 2007	14.26	14.73	13.89	14.50
40	NYSE	BBDC	Fri, Apr 13, 2007	14.16	14.50	14.16	14.37
39	NYSE	BBDC	Thu, Apr 12, 2007	14.70	14.70	13.88	14.29
38	NYSE	BBDC	Wed, Apr 11, 2007	14.63	15.00	13.88	14.75
37	NYSE	BBDC	Tue, Apr 10, 2007	14.44	14.52	14.25	14.52
36	NYSE	BBDC	Mon, Apr 9, 2007	14.26	14.40	14.22	14.22
35	NYSE	BBDC	Thu, Apr 5, 2007	14.28	14.50	14.03	14.03
34	NYSE	BBDC	Wed, Apr 4, 2007	14.21	14.35	14.17	14.19
33	NYSE	BBDC	Tue, Apr 3, 2007	13.78	14.24	13.78	14.10
32	NYSE	BBDC	Mon, Apr 2, 2007	13.98	14.25	13.58	14.02
31	NYSE	BBDC	Fri, Mar 30, 2007	13.90	13.99	13.65	13.65
30	NYSE	BBDC	Thu, Mar 29, 2007	13.98	13.98	13.57	13.60
29	NYSE	BBDC	Wed, Mar 28, 2007	13.60	14.00	13.60	13.90
28	NYSE	BBDC	Tue, Mar 27, 2007	13.76	14.00	13.45	13.45
27	NYSE	BBDC	Mon, Mar 26, 2007	14.00	14.00	13.75	13.78
26	NYSE	BBDC	Fri, Mar 23, 2007	13.91	14.00	13.80	14.00
25	NYSE	BBDC	Thu, Mar 22, 2007	13.98	14.05	13.87	13.87
24	NYSE	BBDC	Wed, Mar 21, 2007	14.02	14.05	13.87	14.05
23	NYSE	BBDC	Tue, Mar 20, 2007	14.10	14.20	14.04	14.07
22	NYSE	BBDC	Mon, Mar 19, 2007	14.24	14.25	14.00	14.15
21	NYSE	BBDC	Fri, Mar 16, 2007	14.14	14.15	13.83	13.95
20	NYSE	BBDC	Thu, Mar 15, 2007	14.19	14.20	13.75	14.13
19	NYSE	BBDC	Wed, Mar 14, 2007	14.08	14.47	14.05	14.34
18	NYSE	BBDC	Tue, Mar 13, 2007	14.69	14.69	14.05	14.05
17	NYSE	BBDC	Mon, Mar 12, 2007	14.10	14.70	13.98	14.70
16	NYSE	BBDC	Fri, Mar 9, 2007	14.49	14.50	14.08	14.08
15	NYSE	BBDC	Thu, Mar 8, 2007	14.40	14.50	14.08	14.08
14	NYSE	BBDC	Wed, Mar 7, 2007	14.35	14.40	14.30	14.30
13	NYSE	BBDC	Tue, Mar 6, 2007	14.80	14.80	14.29	14.31
12	NYSE	BBDC	Mon, Mar 5, 2007	14.75	14.75	14.47	14.47
11	NYSE	BBDC	Fri, Mar 2, 2007	14.74	14.74	14.42	14.43
10	NYSE	BBDC	Thu, Mar 1, 2007	14.63	14.63	14.32	14.32
9	NYSE	BBDC	Wed, Feb 28, 2007	14.50	14.90	14.25	14.75
8	NYSE	BBDC	Tue, Feb 27, 2007	14.57	14.85	14.25	14.50
7	NYSE	BBDC	Mon, Feb 26, 2007	14.98	14.98	14.57	14.57
6	NYSE	BBDC	Fri, Feb 23, 2007	15.30	15.40	14.70	14.90
5	NYSE	BBDC	Thu, Feb 22, 2007	15.25	15.32	15.20	15.24
4	NYSE	BBDC	Wed, Feb 21, 2007	15.40	15.40	15.15	15.15
3	NYSE	BBDC	Tue, Feb 20, 2007	15.19	15.50	15.12	15.30
2	NYSE	BBDC	Fri, Feb 16, 2007	15.14	15.15	14.81	15.00
1	NYSE	BBDC	Thu, Feb 15, 2007	15.00	16.00	14.26	14.93
#	Exchange	Symbol	Date	Open	High	Low	Close

Barings BDC Inc NYSE:BBDC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024