Golub Capital BDC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 15.370 | 15.400 | 15.370 | 15.378 | 12.433 | 753 |
| 2024-11-06 | 15.295 | 15.385 | 15.094 | 15.385 | 12.439 | 26,136 |
| 2024-11-05 | 14.955 | 15.049 | 14.890 | 15.000 | 12.127 | 1,284 |
| 2024-11-04 | 15.230 | 15.230 | 14.895 | 14.900 | 12.047 | 7,215 |
| 2024-11-01 | 15.190 | 15.208 | 15.140 | 15.180 | 12.273 | 3,379 |
| 2024-10-31 | 15.300 | 15.360 | 15.128 | 15.175 | 12.269 | 19,283 |
| 2024-10-30 | 15.320 | 15.440 | 15.270 | 15.280 | 12.354 | 69,602 |
| 2024-10-29 | 15.510 | 15.510 | 15.350 | 15.370 | 12.427 | 21,295 |
| 2024-10-28 | 15.360 | 15.520 | 15.310 | 15.515 | 12.544 | 19,421 |
| 2024-10-25 | 15.580 | 15.580 | 15.440 | 15.440 | 12.483 | 602 |
| 2024-10-24 | 15.405 | 15.450 | 15.335 | 15.450 | 12.491 | 1,316 |
| 2024-10-23 | 15.445 | 15.487 | 15.340 | 15.340 | 12.402 | 1,703 |
| 2024-10-22 | 15.510 | 15.550 | 15.469 | 15.469 | 12.507 | 2,290 |
| 2024-10-21 | 15.435 | 15.505 | 15.400 | 15.470 | 12.507 | 2,032 |
| 2024-10-18 | 15.440 | 15.479 | 15.390 | 15.451 | 12.492 | 426 |
| 2024-10-17 | 15.330 | 15.425 | 15.311 | 15.425 | 12.471 | 889 |
| 2024-10-16 | 15.300 | 15.300 | 15.240 | 15.285 | 12.358 | 1,083 |
| 2024-10-15 | 15.200 | 15.320 | 15.190 | 15.270 | 12.346 | 2,784 |
| 2024-10-14 | 15.110 | 15.159 | 15.090 | 15.150 | 12.249 | 238 |
| 2024-10-11 | 15.100 | 15.100 | 15.060 | 15.080 | 12.192 | 15 |
| 2024-10-10 | 15.039 | 15.072 | 15.010 | 15.030 | 12.152 | 22,795 |
| 2024-10-09 | 15.160 | 15.160 | 15.096 | 15.120 | 12.224 | 785 |
| 2024-10-08 | 15.200 | 15.200 | 15.010 | 15.140 | 12.241 | 599 |
| 2024-10-07 | 15.150 | 15.168 | 15.041 | 15.109 | 12.216 | 3,827 |
| 2024-10-04 | 15.060 | 15.090 | 15.011 | 15.089 | 12.199 | 3,501 |
| 2024-10-03 | 14.995 | 15.030 | 14.950 | 15.030 | 12.152 | 479 |
| 2024-10-02 | 14.910 | 15.010 | 14.910 | 14.995 | 12.123 | 1,326 |
| 2024-10-01 | 15.070 | 15.090 | 14.859 | 14.885 | 12.034 | 428 |
| 2024-09-30 | 14.950 | 15.150 | 14.940 | 15.150 | 12.249 | 1,543 |
| 2024-09-27 | 15.010 | 15.050 | 14.946 | 14.946 | 12.084 | 872 |
| 2024-09-26 | 14.850 | 15.070 | 14.850 | 14.970 | 12.103 | 292 |
| 2024-09-25 | 14.930 | 14.950 | 14.825 | 14.825 | 11.986 | 2,004 |
| 2024-09-24 | 14.990 | 15.050 | 14.990 | 14.990 | 12.119 | 905 |
| 2024-09-23 | 14.934 | 14.950 | 14.880 | 14.890 | 12.039 | 463 |
| 2024-09-20 | 14.890 | 14.910 | 14.859 | 14.879 | 12.029 | 4,883 |
| 2024-09-19 | 15.025 | 15.060 | 14.995 | 15.000 | 12.127 | 3,474 |
| 2024-09-18 | 14.850 | 14.921 | 14.850 | 14.890 | 12.039 | 1,475 |
| 2024-09-17 | 15.040 | 15.050 | 14.935 | 14.939 | 12.078 | 2,926 |
| 2024-09-16 | 15.125 | 15.135 | 15.010 | 15.035 | 12.156 | 4,690 |
| 2024-09-13 | 14.965 | 15.060 | 14.930 | 15.040 | 12.160 | 2,630 |
| 2024-09-12 | 14.755 | 14.849 | 14.750 | 14.849 | 12.005 | 1,247 |
| 2024-09-11 | 14.630 | 14.660 | 14.490 | 14.655 | 11.849 | 5,057 |
| 2024-09-10 | 14.780 | 14.800 | 14.690 | 14.739 | 11.916 | 3,951 |
| 2024-09-09 | 14.820 | 14.915 | 14.810 | 14.858 | 12.013 | 6,520 |
| 2024-09-06 | 14.930 | 14.980 | 14.700 | 14.736 | 11.914 | 2,907 |
| 2024-09-05 | 14.930 | 14.965 | 14.880 | 14.880 | 12.030 | 894 |
| 2024-09-04 | 14.970 | 15.030 | 14.919 | 14.919 | 12.062 | 868 |
| 2024-09-03 | 14.850 | 14.969 | 14.830 | 14.910 | 12.055 | 4,119 |
| 2024-08-30 | 14.790 | 14.920 | 14.740 | 14.835 | 11.994 | 3,519 |
| 2024-08-29 | 15.110 | 15.220 | 14.990 | 15.180 | 11.958 | 12,723 |
| 2024-08-28 | 15.070 | 15.090 | 15.020 | 15.020 | 11.832 | 2,348 |
| 2024-08-27 | 15.060 | 15.120 | 14.990 | 15.079 | 11.878 | 2,587 |
| 2024-08-23 | 15.100 | 15.100 | 14.990 | 15.010 | 11.824 | 2,888 |
| 2024-08-22 | 15.000 | 15.110 | 14.990 | 15.065 | 11.867 | 3,923 |
| 2024-08-21 | 14.830 | 15.000 | 14.830 | 14.970 | 11.792 | 1,290 |
| 2024-08-20 | 14.770 | 14.820 | 14.750 | 14.770 | 11.635 | 445 |
| 2024-08-19 | 14.660 | 14.779 | 14.650 | 14.770 | 11.635 | 2,664 |
| 2024-08-16 | 14.550 | 14.719 | 14.500 | 14.670 | 11.556 | 1,370 |
| 2024-08-15 | 14.475 | 14.630 | 14.450 | 14.611 | 11.431 | 3,618 |
| 2024-08-14 | 14.470 | 14.529 | 14.400 | 14.440 | 11.297 | 1,257 |
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.