Golub Capital BDC Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	13.958	13.958	13.938	13.938	9.015	327
2022-11-29	13.965	13.995	13.965	13.992	9.050	229
2022-11-28	14.150	14.150	14.150	14.150	9.152	291
2022-11-25	14.120	14.255	14.120	14.255	9.220	21
2022-11-22	13.692	13.710	13.690	13.710	8.868	276
2022-11-21	13.460	13.468	13.405	13.468	8.711	1,356
2022-11-14	13.205	13.395	13.205	13.395	8.664	500
2022-11-11	13.300	13.300	13.280	13.280	8.590	1,387
2022-11-08	13.180	13.180	13.070	13.070	8.454	102
2022-11-04	12.900	12.900	12.842	12.855	8.315	592
2022-11-03	12.795	12.795	12.795	12.795	8.276	297
2022-11-02	12.875	12.875	12.875	12.875	8.328	23
2022-11-01	13.052	13.052	12.935	12.965	8.386	898
2022-10-31	12.975	12.975	12.975	12.975	8.392	6
2022-10-26	13.175	13.175	13.115	13.115	8.483	833
2022-10-25	13.205	13.205	13.205	13.205	8.541	200
2022-10-24	13.055	13.055	13.025	13.025	8.425	393
2022-10-19	13.045	13.045	13.045	13.045	8.438	23
2022-10-18	13.080	13.080	13.080	13.080	8.460	23
2022-10-14	12.970	12.970	12.970	12.970	8.389	852
2022-10-13	12.725	13.008	12.722	13.008	8.414	985
2022-10-11	12.748	12.748	12.748	12.748	8.246	739
2022-10-10	12.709	12.785	12.709	12.785	8.270	100
2022-10-07	12.680	12.832	12.680	12.832	8.300	318
2022-10-06	12.950	12.950	12.839	12.839	8.304	1
2022-10-05	12.765	12.765	12.765	12.765	8.257	1,162
2022-10-04	12.530	13.072	12.530	13.072	8.455	725
2022-10-03	12.375	12.401	12.375	12.401	8.021	2,548
2022-09-30	12.549	12.557	12.543	12.557	8.122	3,200
2022-09-29	12.162	12.165	12.162	12.165	7.869	312
2022-09-27	12.628	12.628	12.218	12.218	7.903	628
2022-09-26	12.445	12.445	12.445	12.445	8.050	25
2022-09-23	12.628	12.681	12.565	12.678	8.200	1,551
2022-09-21	13.240	13.325	13.240	13.325	8.619	284
2022-09-14	13.532	13.532	13.532	13.532	8.753	184
2022-09-13	13.655	13.655	13.655	13.655	8.832	200
2022-09-09	13.735	13.735	13.735	13.735	8.884	281
2022-09-07	13.495	13.522	13.495	13.522	8.746	381
2022-09-01	13.550	13.550	13.368	13.368	8.647	1,139
2022-08-31	13.952	13.977	13.952	13.977	8.846	278
2022-08-30	13.908	13.908	13.895	13.900	8.798	482
2022-08-24	14.061	14.061	14.061	14.061	8.900	100
2022-08-23	13.872	13.872	13.872	13.872	8.780	100
2022-08-22	13.682	13.682	13.682	13.682	8.660	178
2022-08-15	14.235	14.235	14.235	14.235	9.010	278
2022-08-12	14.340	14.342	14.340	14.342	9.077	200
2022-08-11	14.221	14.221	14.221	14.221	9.001	200
2022-08-10	14.140	14.170	14.140	14.165	8.965	300
2022-08-08	14.272	14.388	14.272	14.388	9.107	237
2022-08-04	14.175	14.240	14.175	14.233	9.009	484
2022-08-02	14.038	14.038	14.038	14.038	8.885	284
2022-08-01	14.065	14.065	14.065	14.065	8.902	189
2022-07-27	13.745	13.745	13.745	13.745	8.700	62
2022-07-14	13.420	13.420	13.420	13.420	8.494	100
2022-07-01	12.998	12.998	12.998	12.998	8.227	100
2022-06-30	12.996	12.996	12.996	12.996	8.226	100
2022-06-28	13.085	13.085	13.075	13.075	8.276	105
2022-06-23	12.768	12.770	12.756	12.756	8.074	418
2022-06-21	12.955	12.955	12.955	12.955	8.200	100
2022-06-17	12.760	12.838	12.760	12.815	8.111	351

← NewerPage 16 of 17 · 1,017 trading daysOlder →

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.