Golub Capital BDC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 16.310 | 16.435 | 16.300 | 16.435 | 12.817 | 1,105 |
| 2024-05-15 | 16.720 | 16.720 | 16.350 | 16.350 | 12.751 | 2,673 |
| 2024-05-14 | 16.600 | 16.870 | 16.595 | 16.630 | 12.923 | 980 |
| 2024-05-13 | 16.800 | 16.840 | 16.650 | 16.650 | 12.938 | 1,111 |
| 2024-05-10 | 16.530 | 16.680 | 16.510 | 16.680 | 12.961 | 20,902 |
| 2024-05-09 | 16.640 | 16.730 | 16.460 | 16.470 | 12.798 | 296 |
| 2024-05-08 | 16.672 | 16.850 | 16.548 | 16.680 | 12.961 | 3,124 |
| 2024-05-07 | 17.100 | 17.160 | 16.810 | 16.860 | 13.101 | 666 |
| 2024-05-03 | 16.870 | 16.875 | 16.770 | 16.805 | 13.059 | 1,181 |
| 2024-05-02 | 17.030 | 17.070 | 16.749 | 16.840 | 13.086 | 2,118 |
| 2024-05-01 | 17.002 | 17.190 | 16.999 | 16.999 | 13.209 | 979 |
| 2024-04-30 | 17.528 | 17.660 | 17.405 | 17.455 | 13.261 | 2,224 |
| 2024-04-29 | 17.430 | 17.670 | 17.400 | 17.600 | 13.371 | 1,944 |
| 2024-04-26 | 17.050 | 17.351 | 17.050 | 17.351 | 13.182 | 629 |
| 2024-04-25 | 17.000 | 17.070 | 16.995 | 17.070 | 12.968 | 1,486 |
| 2024-04-24 | 17.179 | 17.269 | 17.070 | 17.080 | 12.976 | 376 |
| 2024-04-23 | 17.170 | 17.248 | 17.105 | 17.105 | 12.995 | 599 |
| 2024-04-22 | 16.848 | 16.990 | 16.795 | 16.989 | 12.907 | 1,520 |
| 2024-04-19 | 16.615 | 16.765 | 16.560 | 16.760 | 12.733 | 179 |
| 2024-04-18 | 16.650 | 16.710 | 16.610 | 16.620 | 12.626 | 301 |
| 2024-04-17 | 16.698 | 16.740 | 16.570 | 16.660 | 12.657 | 734 |
| 2024-04-16 | 16.620 | 16.680 | 16.560 | 16.660 | 12.657 | 2,602 |
| 2024-04-15 | 16.640 | 16.808 | 16.585 | 16.638 | 12.640 | 2,323 |
| 2024-04-12 | 16.655 | 16.720 | 16.549 | 16.549 | 12.572 | 667 |
| 2024-04-11 | 16.667 | 16.667 | 16.549 | 16.590 | 12.603 | 571 |
| 2024-04-10 | 16.520 | 16.600 | 16.520 | 16.540 | 12.566 | 110 |
| 2024-04-09 | 16.608 | 16.630 | 16.530 | 16.550 | 12.573 | 157 |
| 2024-04-08 | 16.680 | 16.700 | 16.550 | 16.560 | 12.581 | 813 |
| 2024-04-05 | 16.442 | 16.570 | 16.380 | 16.510 | 12.543 | 1,935 |
| 2024-04-04 | 16.618 | 16.700 | 16.585 | 16.585 | 12.600 | 492 |
| 2024-04-03 | 16.688 | 16.730 | 16.631 | 16.640 | 12.641 | 1,919 |
| 2024-04-02 | 16.540 | 16.655 | 16.540 | 16.605 | 12.615 | 2,944 |
| 2024-03-28 | 16.580 | 16.741 | 16.440 | 16.560 | 12.581 | 40,047 |
| 2024-03-27 | 16.300 | 16.340 | 16.235 | 16.330 | 12.406 | 21,494 |
| 2024-03-26 | 16.290 | 16.290 | 16.220 | 16.280 | 12.368 | 427 |
| 2024-03-25 | 16.170 | 16.400 | 16.130 | 16.240 | 12.338 | 797 |
| 2024-03-22 | 15.870 | 15.960 | 15.870 | 15.960 | 12.125 | 152 |
| 2024-03-21 | 15.870 | 16.000 | 15.870 | 15.915 | 12.091 | 693 |
| 2024-03-20 | 15.750 | 15.815 | 15.750 | 15.815 | 12.015 | 13,271 |
| 2024-03-19 | 15.870 | 15.890 | 15.790 | 15.840 | 12.034 | 13,059 |
| 2024-03-18 | 15.925 | 15.970 | 15.870 | 15.870 | 12.057 | 4,704 |
| 2024-03-15 | 15.820 | 16.070 | 15.820 | 15.980 | 12.140 | 22,624 |
| 2024-03-14 | 16.030 | 16.030 | 15.900 | 15.920 | 12.094 | 10,122 |
| 2024-03-13 | 16.020 | 16.128 | 16.000 | 16.000 | 12.155 | 10,033 |
| 2024-03-12 | 15.790 | 15.950 | 15.770 | 15.950 | 12.117 | 12,344 |
| 2024-03-11 | 15.750 | 15.790 | 15.659 | 15.752 | 11.967 | 17,769 |
| 2024-03-08 | 15.665 | 15.750 | 15.650 | 15.720 | 11.943 | 828 |
| 2024-03-07 | 15.772 | 15.790 | 15.729 | 15.729 | 11.949 | 615 |
| 2024-03-06 | 15.690 | 15.850 | 15.690 | 15.800 | 12.003 | 2,168 |
| 2024-03-05 | 15.608 | 15.660 | 15.585 | 15.650 | 11.889 | 398 |
| 2024-03-04 | 15.550 | 15.550 | 15.410 | 15.548 | 11.812 | 7,292 |
| 2024-03-01 | 15.520 | 15.520 | 15.351 | 15.459 | 11.744 | 370 |
| 2024-02-29 | 15.561 | 15.561 | 15.440 | 15.440 | 11.730 | 2,377 |
| 2024-02-28 | 15.980 | 16.020 | 15.819 | 15.940 | 11.813 | 4,526 |
| 2024-02-27 | 15.878 | 15.950 | 15.810 | 15.910 | 11.791 | 3,089 |
| 2024-02-26 | 15.900 | 16.010 | 15.850 | 15.889 | 11.775 | 3,830 |
| 2024-02-23 | 16.050 | 16.050 | 15.960 | 16.001 | 11.859 | 122 |
| 2024-02-22 | 16.028 | 16.030 | 15.975 | 15.995 | 11.854 | 2,090 |
| 2024-02-21 | 15.970 | 15.970 | 15.910 | 15.920 | 11.799 | 193 |
| 2024-02-20 | 15.825 | 15.990 | 15.790 | 15.979 | 11.842 | 680 |
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.