5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
+4.39%
3 MONTH PERFORMANCE
+3.38%
6 MONTH PERFORMANCE
+10.25%
YEAR-TO-DATE PERFORMANCE
+5.01%
1 YEAR PERFORMANCE
+2.71%
Golub Capital BDC, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/14/2025 | $15.95 | $15.93 (-0.13%) | $16.00 | $15.88 | 1.66 M | $4.21 B |
02/13/2025 | $15.84 | $15.92 (0.51%) | $15.92 | $15.80 | 1.20 M | $4.21 B |
02/12/2025 | $15.68 | $15.83 (0.96%) | $15.84 | $15.66 | 1.55 M | $4.18 B |
02/11/2025 | $15.61 | $15.69 (0.51%) | $15.75 | $15.60 | 1.14 M | $4.15 B |
02/10/2025 | $15.58 | $15.68 (0.64%) | $15.69 | $15.50 | 1.04 M | $4.14 B |
02/07/2025 | $15.42 | $15.55 (0.84%) | $15.57 | $15.42 | 1.18 M | $4.11 B |
02/06/2025 | $15.35 | $15.43 (0.52%) | $15.43 | $15.25 | 1.30 M | $4.08 B |
02/05/2025 | $15.19 | $15.31 (0.79%) | $15.45 | $15.11 | 3.42 M | $4.05 B |
02/04/2025 | $15.73 | $15.67 (-0.38%) | $15.75 | $15.63 | 1.20 M | $4.14 B |
02/03/2025 | $15.52 | $15.73 (1.35%) | $15.75 | $15.42 | 1.49 M | $4.16 B |
01/31/2025 | $15.64 | $15.73 (0.58%) | $15.77 | $15.64 | 1.45 M | $4.17 B |
01/30/2025 | $15.56 | $15.64 (0.51%) | $15.70 | $15.52 | 871,936 | $4.14 B |
01/29/2025 | $15.76 | $15.45 (-1.97%) | $15.76 | $15.37 | 1.51 M | $4.09 B |
01/28/2025 | $15.59 | $15.75 (1.03%) | $15.76 | $15.59 | 1.52 M | $4.17 B |
01/27/2025 | $15.60 | $15.59 (-0.06%) | $15.74 | $15.54 | 1.91 M | $4.13 B |
01/24/2025 | $15.50 | $15.58 (0.52%) | $15.60 | $15.47 | 1.64 M | $4.13 B |
01/23/2025 | $15.45 | $15.47 (0.13%) | $15.50 | $15.45 | 683,826 | $4.10 B |
01/22/2025 | $15.50 | $15.42 (-0.52%) | $15.51 | $15.38 | 1.13 M | $4.08 B |
01/21/2025 | $15.45 | $15.49 (0.26%) | $15.52 | $15.40 | 2.22 M | $4.10 B |
01/17/2025 | $15.34 | $15.40 (0.39%) | $15.42 | $15.29 | 988,330 | $4.08 B |
01/16/2025 | $15.25 | $15.33 (0.52%) | $15.35 | $15.18 | 1.14 M | $4.06 B |
01/15/2025 | $15.32 | $15.25 (-0.46%) | $15.34 | $15.19 | 991,105 | $4.04 B |
01/14/2025 | $15.06 | $15.25 (1.26%) | $15.25 | $15.06 | 1.01 M | $4.04 B |
01/13/2025 | $14.88 | $15.03 (1.01%) | $15.04 | $14.80 | 1.55 M | $3.98 B |
01/10/2025 | $14.92 | $14.90 (-0.13%) | $14.97 | $14.83 | 1.63 M | $3.95 B |
01/08/2025 | $15.02 | $14.99 (-0.2%) | $15.02 | $14.91 | 1.73 M | $3.97 B |
01/07/2025 | $15.14 | $15.03 (-0.73%) | $15.20 | $14.99 | 871,100 | $3.98 B |
01/06/2025 | $15.36 | $15.14 (-1.43%) | $15.36 | $15.12 | 1.12 M | $4.01 B |
01/03/2025 | $15.30 | $15.31 (0.07%) | $15.41 | $15.28 | 720,400 | $4.06 B |
01/02/2025 | $15.20 | $15.27 (0.46%) | $15.38 | $15.18 | 956,800 | $4.05 B |
12/31/2024 | $15.12 | $15.16 (0.26%) | $15.25 | $15.11 | 1.16 M | $4.02 B |
12/30/2024 | $15.23 | $15.12 (-0.72%) | $15.26 | $15.07 | 1.81 M | $4.01 B |
12/27/2024 | $15.27 | $15.25 (-0.13%) | $15.35 | $15.19 | 1.28 M | $3.05 B |
12/26/2024 | $15.29 | $15.35 (0.39%) | $15.36 | $15.28 | 1.58 M | $3.07 B |
12/24/2024 | $15.14 | $15.33 (1.25%) | $15.33 | $15.10 | 649,300 | $3.07 B |
12/23/2024 | $15.01 | $15.08 (0.47%) | $15.12 | $14.86 | 1.27 M | $3.02 B |
12/20/2024 | $14.85 | $15.08 (1.55%) | $15.10 | $14.85 | 1.43 M | $3.02 B |
12/19/2024 | $14.84 | $14.89 (0.34%) | $14.95 | $14.76 | 1.29 M | $2.98 B |
12/18/2024 | $14.94 | $14.69 (-1.67%) | $15.03 | $14.69 | 1.23 M | $2.94 B |
12/17/2024 | $14.95 | $14.95 (0%) | $15.04 | $14.91 | 1.76 M | $2.99 B |
12/16/2024 | $15.08 | $15.00 (-0.53%) | $15.16 | $14.98 | 1.69 M | $3.00 B |
12/13/2024 | $15.02 | $15.05 (0.2%) | $15.07 | $14.95 | 1.39 M | $3.01 B |
12/12/2024 | $15.10 | $15.03 (-0.46%) | $15.18 | $15.00 | 1.20 M | $3.01 B |
12/11/2024 | $15.10 | $15.07 (-0.2%) | $15.10 | $14.95 | 1.21 M | $3.01 B |
12/10/2024 | $15.11 | $15.07 (-0.26%) | $15.14 | $14.93 | 1.47 M | $3.01 B |
12/09/2024 | $15.19 | $15.14 (-0.33%) | $15.30 | $15.06 | 1.58 M | $3.03 B |
12/06/2024 | $15.65 | $15.46 (-1.21%) | $15.65 | $15.45 | 1.73 M | $3.09 B |
12/05/2024 | $15.63 | $15.57 (-0.38%) | $15.65 | $15.53 | 1.01 M | $3.11 B |
12/04/2024 | $15.64 | $15.63 (-0.06%) | $15.65 | $15.57 | 929,930 | $3.13 B |
12/03/2024 | $15.60 | $15.60 (0%) | $15.70 | $15.51 | 998,200 | $3.12 B |
12/02/2024 | $15.71 | $15.59 (-0.76%) | $15.79 | $15.57 | 1.32 M | $3.12 B |
11/29/2024 | $15.48 | $15.67 (1.23%) | $15.72 | $15.48 | 930,722 | $3.13 B |
11/27/2024 | $15.55 | $15.49 (-0.39%) | $15.55 | $15.42 | 1.04 M | $3.10 B |
11/26/2024 | $15.40 | $15.52 (0.78%) | $15.56 | $15.25 | 2.14 M | $3.10 B |
11/25/2024 | $15.37 | $15.38 (0.07%) | $15.55 | $15.33 | 1.48 M | $3.08 B |
11/22/2024 | $15.22 | $15.30 (0.53%) | $15.32 | $15.16 | 1.23 M | $3.06 B |
11/21/2024 | $15.24 | $15.15 (-0.59%) | $15.27 | $15.09 | 1.81 M | $3.03 B |
11/20/2024 | $15.26 | $15.22 (-0.26%) | $15.36 | $15.03 | 2.39 M | $3.04 B |
11/19/2024 | $15.47 | $15.53 (0.39%) | $15.55 | $15.46 | 1.72 M | $3.11 B |
11/18/2024 | $15.39 | $15.52 (0.84%) | $15.55 | $15.38 | 1.10 M | $3.10 B |
11/15/2024 | $15.47 | $15.40 (-0.45%) | $15.47 | $15.37 | 801,909 | $3.08 B |
11/14/2024 | $15.42 | $15.40 (-0.13%) | $15.47 | $15.36 | 1.16 M | $3.08 B |