Golub Capital BDC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 14.430 | 14.520 | 14.410 | 14.430 | 11.289 | 481 |
| 2024-08-12 | 14.490 | 14.528 | 14.380 | 14.380 | 11.250 | 11,471 |
| 2024-08-09 | 14.390 | 14.450 | 14.350 | 14.409 | 11.272 | 988 |
| 2024-08-08 | 14.380 | 14.510 | 14.280 | 14.340 | 11.219 | 4,931 |
| 2024-08-07 | 14.800 | 14.800 | 14.462 | 14.462 | 11.314 | 1,840 |
| 2024-08-06 | 14.085 | 14.730 | 14.085 | 14.676 | 11.482 | 2,217 |
| 2024-08-05 | 14.300 | 14.638 | 14.270 | 14.581 | 11.407 | 9,802 |
| 2024-08-02 | 15.000 | 15.030 | 14.725 | 14.798 | 11.577 | 31,010 |
| 2024-08-01 | 15.250 | 15.295 | 15.080 | 15.140 | 11.845 | 24,524 |
| 2024-07-31 | 15.480 | 15.520 | 15.333 | 15.378 | 12.031 | 8,716 |
| 2024-07-30 | 15.515 | 15.515 | 15.400 | 15.435 | 12.075 | 7,681 |
| 2024-07-29 | 15.450 | 15.480 | 15.387 | 15.387 | 12.038 | 742 |
| 2024-07-26 | 15.520 | 15.520 | 15.382 | 15.410 | 12.056 | 5,005 |
| 2024-07-25 | 15.530 | 15.580 | 15.480 | 15.500 | 12.126 | 385 |
| 2024-07-24 | 15.550 | 15.550 | 15.465 | 15.506 | 12.131 | 17,524 |
| 2024-07-23 | 15.570 | 15.590 | 15.560 | 15.590 | 12.196 | 1,581 |
| 2024-07-22 | 15.510 | 15.685 | 15.510 | 15.630 | 12.228 | 1,134 |
| 2024-07-19 | 15.548 | 15.548 | 15.449 | 15.459 | 12.094 | 3,641 |
| 2024-07-18 | 15.630 | 15.660 | 15.459 | 15.469 | 12.102 | 1,248 |
| 2024-07-17 | 15.752 | 15.800 | 15.619 | 15.619 | 12.219 | 2,110 |
| 2024-07-16 | 15.820 | 15.880 | 15.720 | 15.730 | 12.306 | 143 |
| 2024-07-15 | 15.850 | 15.850 | 15.710 | 15.775 | 12.341 | 1,612 |
| 2024-07-12 | 16.000 | 16.070 | 15.937 | 15.940 | 12.470 | 1,826 |
| 2024-07-11 | 15.930 | 15.999 | 15.930 | 15.969 | 12.493 | 225 |
| 2024-07-10 | 15.700 | 15.840 | 15.700 | 15.810 | 12.369 | 322 |
| 2024-07-09 | 15.950 | 15.950 | 15.699 | 15.701 | 12.284 | 1,466 |
| 2024-07-08 | 15.820 | 15.890 | 15.790 | 15.835 | 12.388 | 3,427 |
| 2024-07-05 | 15.858 | 15.876 | 15.790 | 15.835 | 12.388 | 1,512 |
| 2024-07-03 | 15.780 | 15.977 | 15.740 | 15.860 | 12.408 | 3,831 |
| 2024-07-02 | 15.600 | 15.745 | 15.600 | 15.728 | 12.305 | 4,284 |
| 2024-07-01 | 15.740 | 15.800 | 15.605 | 15.605 | 12.208 | 554 |
| 2024-06-28 | 15.840 | 15.880 | 15.790 | 15.810 | 12.369 | 3,615 |
| 2024-06-27 | 15.550 | 15.735 | 15.530 | 15.705 | 12.287 | 6,415 |
| 2024-06-26 | 15.600 | 15.600 | 15.470 | 15.470 | 12.103 | 2,818 |
| 2024-06-25 | 15.790 | 15.800 | 15.670 | 15.680 | 12.267 | 652 |
| 2024-06-24 | 15.580 | 15.730 | 15.580 | 15.635 | 12.232 | 3,868 |
| 2024-06-21 | 15.639 | 15.680 | 15.545 | 15.545 | 12.161 | 1,353 |
| 2024-06-20 | 15.730 | 15.805 | 15.555 | 15.560 | 12.173 | 3,052 |
| 2024-06-18 | 15.710 | 15.710 | 15.605 | 15.665 | 12.255 | 816 |
| 2024-06-17 | 15.730 | 15.875 | 15.709 | 15.709 | 12.290 | 1,294 |
| 2024-06-14 | 15.802 | 15.825 | 15.595 | 15.639 | 12.235 | 1,683 |
| 2024-06-13 | 15.802 | 15.870 | 15.775 | 15.870 | 12.416 | 1,241 |
| 2024-06-12 | 16.450 | 16.450 | 15.830 | 15.940 | 12.431 | 4,559 |
| 2024-06-11 | 16.020 | 16.090 | 15.755 | 15.800 | 12.322 | 5,307 |
| 2024-06-10 | 16.180 | 16.240 | 16.090 | 16.090 | 12.548 | 2,345 |
| 2024-06-07 | 16.060 | 16.180 | 16.030 | 16.080 | 12.540 | 2,581 |
| 2024-06-06 | 16.150 | 16.150 | 15.901 | 16.018 | 12.492 | 1,305 |
| 2024-06-05 | 16.170 | 16.209 | 16.020 | 16.025 | 12.498 | 800 |
| 2024-06-04 | 16.520 | 16.520 | 16.230 | 16.235 | 12.661 | 910 |
| 2024-06-03 | 16.640 | 16.745 | 16.580 | 16.595 | 12.942 | 2,024 |
| 2024-05-31 | 16.350 | 16.560 | 16.350 | 16.560 | 12.915 | 183 |
| 2024-05-30 | 16.300 | 16.330 | 16.260 | 16.300 | 12.712 | 1,501 |
| 2024-05-29 | 16.240 | 16.370 | 16.230 | 16.370 | 12.767 | 235 |
| 2024-05-28 | 16.240 | 16.415 | 16.240 | 16.380 | 12.774 | 741 |
| 2024-05-24 | 16.180 | 16.319 | 16.140 | 16.265 | 12.685 | 408 |
| 2024-05-23 | 16.250 | 16.250 | 16.150 | 16.150 | 12.595 | 925 |
| 2024-05-22 | 16.350 | 16.400 | 16.180 | 16.180 | 12.619 | 796 |
| 2024-05-21 | 16.440 | 16.500 | 16.420 | 16.420 | 12.806 | 181 |
| 2024-05-20 | 16.400 | 16.440 | 16.360 | 16.390 | 12.782 | 3,383 |
| 2024-05-17 | 16.520 | 16.580 | 16.390 | 16.410 | 12.798 | 1,017 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.3300 USD |
| 2026-06-15 | 0.3300 USD |
| 2026-03-13 | 0.3300 USD |
| 2025-12-12 | 0.3900 USD |
| 2025-09-15 | 0.3900 USD |
| 2025-06-13 | 0.3900 USD |
| 2025-03-03 | 0.3900 USD |
| 2024-12-09 | 0.3900 USD |
| 2024-11-29 | 0.0400 USD |
| 2024-08-30 | 0.3900 USD |
| 2024-08-16 | 0.1000 USD |
| 2024-06-13 | 0.0500 USD |
| 2024-05-15 | 0.0600 USD |
| 2024-05-01 | 0.3900 USD |
| 2024-02-29 | 0.3900 USD |
| 2024-02-14 | 0.0700 USD |
| 2023-12-07 | 0.3700 USD |
| 2023-11-30 | 0.0700 USD |
| 2023-08-31 | 0.3700 USD |
| 2023-08-17 | 0.0400 USD |
| 2023-06-01 | 0.3300 USD |
| 2023-03-02 | 0.3300 USD |
| 2022-12-08 | 0.3300 USD |
| 2022-09-01 | 0.3000 USD |
| 2022-06-02 | 0.3000 USD |
| 2022-03-03 | 0.3000 USD |
| 2021-12-09 | 0.3000 USD |
| 2021-09-07 | 0.2900 USD |
| 2021-06-10 | 0.2900 USD |
| 2021-03-04 | 0.2900 USD |
| 2020-12-10 | 0.2900 USD |
| 2020-09-04 | 0.2900 USD |
| 2020-06-08 | 0.2900 USD |
| 2020-03-05 | 0.3300 USD |
| 2019-12-11 | 0.4600 USD |
| 2019-08-16 | 0.3200 USD |
| 2019-06-06 | 0.3200 USD |
| 2019-03-06 | 0.3200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.