Golub Capital BDC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 14.348 | 14.385 | 14.185 | 14.351 | 12.236 | 356 |
| 2025-05-07 | 14.450 | 14.450 | 14.108 | 14.255 | 12.155 | 2,611 |
| 2025-05-06 | 14.098 | 14.225 | 14.010 | 14.138 | 12.055 | 1,806 |
| 2025-05-02 | 14.130 | 14.325 | 14.119 | 14.285 | 12.180 | 1,004 |
| 2025-05-01 | 14.000 | 14.335 | 14.000 | 14.149 | 12.064 | 50 |
| 2025-04-30 | 14.255 | 14.265 | 14.110 | 14.265 | 12.163 | 310 |
| 2025-04-29 | 14.559 | 14.560 | 14.225 | 14.290 | 12.184 | 586 |
| 2025-04-28 | 14.450 | 14.539 | 14.440 | 14.500 | 12.363 | 590 |
| 2025-04-25 | 14.498 | 14.498 | 14.375 | 14.401 | 12.279 | 703 |
| 2025-04-24 | 14.480 | 14.499 | 14.448 | 14.499 | 12.362 | 163 |
| 2025-04-23 | 14.270 | 14.459 | 14.260 | 14.269 | 12.166 | 300 |
| 2025-04-22 | 14.200 | 14.200 | 13.900 | 14.000 | 11.937 | 802 |
| 2025-04-17 | 13.890 | 14.211 | 13.890 | 14.170 | 12.082 | 795 |
| 2025-04-16 | 13.960 | 14.055 | 13.949 | 14.055 | 11.984 | 17 |
| 2025-04-15 | 14.000 | 14.020 | 13.750 | 13.915 | 11.865 | 510 |
| 2025-04-14 | 14.250 | 14.250 | 13.668 | 13.668 | 11.654 | 1,427 |
| 2025-04-11 | 13.768 | 13.768 | 13.300 | 13.599 | 11.595 | 923 |
| 2025-04-10 | 13.960 | 13.980 | 13.518 | 13.518 | 11.526 | 11,891 |
| 2025-04-09 | 12.945 | 14.010 | 12.895 | 14.010 | 11.946 | 4,197 |
| 2025-04-08 | 13.873 | 14.028 | 13.215 | 13.219 | 11.271 | 4,251 |
| 2025-04-07 | 13.600 | 13.875 | 13.200 | 13.575 | 11.575 | 15,577 |
| 2025-04-04 | 14.520 | 14.600 | 14.101 | 14.178 | 12.089 | 11,563 |
| 2025-04-03 | 14.950 | 15.000 | 14.793 | 14.885 | 12.692 | 792 |
| 2025-04-02 | 15.205 | 15.205 | 15.130 | 15.130 | 12.901 | 453 |
| 2025-04-01 | 15.130 | 15.260 | 15.110 | 15.189 | 12.951 | 362 |
| 2025-03-31 | 15.200 | 15.200 | 14.988 | 15.065 | 12.845 | 1,979 |
| 2025-03-28 | 15.360 | 15.390 | 15.195 | 15.209 | 12.968 | 678 |
| 2025-03-27 | 15.360 | 15.450 | 15.334 | 15.350 | 13.088 | 648 |
| 2025-03-26 | 15.020 | 15.390 | 15.020 | 15.319 | 13.062 | 3,321 |
| 2025-03-25 | 15.220 | 15.305 | 15.220 | 15.285 | 13.033 | 520 |
| 2025-03-24 | 15.150 | 15.209 | 15.121 | 15.121 | 12.893 | 1,403 |
| 2025-03-21 | 15.000 | 15.165 | 15.000 | 15.155 | 12.922 | 1,215 |
| 2025-03-20 | 15.010 | 15.109 | 15.010 | 15.050 | 12.832 | 41 |
| 2025-03-19 | 15.050 | 15.080 | 15.039 | 15.039 | 12.823 | 179 |
| 2025-03-18 | 14.985 | 15.010 | 14.940 | 14.998 | 12.788 | 739 |
| 2025-03-17 | 14.700 | 14.980 | 14.700 | 14.980 | 12.773 | 437 |
| 2025-03-14 | 14.560 | 14.639 | 14.560 | 14.638 | 12.481 | 6,471 |
| 2025-03-13 | 14.620 | 14.650 | 14.470 | 14.530 | 12.389 | 1,688 |
| 2025-03-12 | 14.710 | 14.800 | 14.570 | 14.591 | 12.441 | 4,300 |
| 2025-03-11 | 14.810 | 14.940 | 14.555 | 14.685 | 12.521 | 5,196 |
| 2025-03-10 | 14.980 | 15.038 | 14.831 | 14.831 | 12.646 | 1,854 |
| 2025-03-07 | 14.845 | 14.970 | 14.780 | 14.955 | 12.751 | 8,542 |
| 2025-03-06 | 15.060 | 15.060 | 14.878 | 14.878 | 12.686 | 13,847 |
| 2025-03-05 | 15.081 | 15.085 | 14.975 | 15.010 | 12.798 | 9,103 |
| 2025-03-04 | 15.075 | 15.139 | 14.995 | 15.139 | 12.908 | 3,471 |
| 2025-03-03 | 15.410 | 15.469 | 15.239 | 15.239 | 12.994 | 3,378 |
| 2025-02-28 | 15.550 | 15.731 | 15.550 | 15.679 | 13.036 | 4,738 |
| 2025-02-27 | 15.610 | 15.630 | 15.550 | 15.589 | 12.961 | 3,175 |
| 2025-02-26 | 15.720 | 15.725 | 15.600 | 15.600 | 12.971 | 5,520 |
| 2025-02-25 | 15.820 | 15.820 | 15.690 | 15.700 | 13.054 | 34,626 |
| 2025-02-24 | 15.900 | 15.900 | 15.691 | 15.795 | 13.133 | 18,628 |
| 2025-02-21 | 15.900 | 15.995 | 15.855 | 15.861 | 13.188 | 3,652 |
| 2025-02-20 | 15.872 | 15.872 | 15.795 | 15.838 | 13.168 | 523 |
| 2025-02-19 | 15.900 | 15.930 | 15.869 | 15.869 | 13.194 | 3,386 |
| 2025-02-18 | 16.520 | 16.520 | 15.915 | 15.990 | 13.295 | 859 |
| 2025-02-14 | 15.950 | 15.995 | 15.910 | 15.910 | 13.228 | 570 |
| 2025-02-13 | 15.831 | 15.870 | 15.805 | 15.805 | 13.141 | 638 |
| 2025-02-12 | 15.665 | 15.815 | 15.665 | 15.801 | 13.137 | 2,749 |
| 2025-02-11 | 15.650 | 15.740 | 15.620 | 15.707 | 13.060 | 375 |
| 2025-02-10 | 15.580 | 15.670 | 15.505 | 15.659 | 13.019 | 15,839 |
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.