5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
+2.81%
3 MONTH PERFORMANCE
-3.25%
6 MONTH PERFORMANCE
-5.62%
YEAR-TO-DATE PERFORMANCE
-5.87%
1 YEAR PERFORMANCE
-7.70%
Golub Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.25 | $14.27 (0.14%) | $14.32 | $14.21 | 1.34 M | $3.80 B |
| 12/04/2025 | $14.19 | $14.22 (0.21%) | $14.23 | $14.12 | 1.22 M | $3.79 B |
| 12/03/2025 | $14.06 | $14.14 (0.57%) | $14.18 | $14.06 | 1.15 M | $3.77 B |
| 12/02/2025 | $14.04 | $14.02 (-0.14%) | $14.10 | $14.01 | 994.40 K | $3.73 B |
| 12/01/2025 | $14.06 | $14.00 (-0.43%) | $14.13 | $13.99 | 1.10 M | $3.73 B |
| 11/28/2025 | $13.99 | $14.09 (0.71%) | $14.10 | $13.99 | 411.00 K | $3.75 B |
| 11/26/2025 | $13.97 | $13.96 (-0.07%) | $14.08 | $13.95 | 1.31 M | $3.72 B |
| 11/25/2025 | $13.88 | $13.93 (0.36%) | $13.99 | $13.78 | 1.33 M | $3.71 B |
| 11/24/2025 | $13.72 | $13.83 (0.8%) | $13.88 | $13.63 | 1.86 M | $3.68 B |
| 11/21/2025 | $13.54 | $13.72 (1.33%) | $13.80 | $13.51 | 2.37 M | $3.65 B |
| 11/20/2025 | $13.56 | $13.53 (-0.22%) | $13.71 | $13.45 | 1.67 M | $3.60 B |
| 11/19/2025 | $13.77 | $13.52 (-1.82%) | $13.96 | $13.52 | 2.15 M | $3.60 B |
| 11/18/2025 | $13.59 | $13.55 (-0.29%) | $13.66 | $13.44 | 2.85 M | $3.61 B |
| 11/17/2025 | $13.85 | $13.61 (-1.73%) | $13.89 | $13.56 | 1.63 M | $3.62 B |
| 11/14/2025 | $13.87 | $13.85 (-0.14%) | $13.89 | $13.77 | 714.21 K | $3.69 B |
| 11/13/2025 | $14.02 | $13.87 (-1.07%) | $14.14 | $13.79 | 1.13 M | $3.70 B |
| 11/12/2025 | $13.92 | $14.02 (0.72%) | $14.07 | $13.92 | 1.39 M | $3.74 B |
| 11/11/2025 | $13.96 | $13.93 (-0.21%) | $14.00 | $13.87 | 951.40 K | $3.72 B |
| 11/10/2025 | $13.93 | $13.92 (-0.07%) | $13.93 | $13.79 | 975.43 K | $3.71 B |
| 11/07/2025 | $13.73 | $13.88 (1.09%) | $13.88 | $13.70 | 1.17 M | $3.70 B |
| 11/06/2025 | $14.07 | $13.77 (-2.13%) | $14.08 | $13.77 | 1.29 M | $3.67 B |
| 11/05/2025 | $14.05 | $14.07 (0.14%) | $14.11 | $13.90 | 1.23 M | $3.75 B |
| 11/04/2025 | $14.03 | $14.07 (0.29%) | $14.13 | $14.02 | 1.22 M | $3.75 B |
| 11/03/2025 | $14.10 | $14.12 (0.14%) | $14.15 | $13.96 | 1.18 M | $3.77 B |
| 10/31/2025 | $13.87 | $14.09 (1.59%) | $14.17 | $13.79 | 2.06 M | $3.76 B |
| 10/30/2025 | $14.02 | $13.89 (-0.93%) | $14.05 | $13.74 | 1.69 M | $3.71 B |
| 10/29/2025 | $14.14 | $14.08 (-0.42%) | $14.23 | $14.02 | 1.51 M | $3.76 B |
| 10/28/2025 | $14.23 | $14.19 (-0.28%) | $14.32 | $14.13 | 1.81 M | $3.79 B |
| 10/27/2025 | $14.28 | $14.31 (0.21%) | $14.33 | $14.23 | 1.80 M | $3.82 B |
| 10/24/2025 | $14.25 | $14.20 (-0.35%) | $14.31 | $14.15 | 1.27 M | $3.79 B |
| 10/23/2025 | $14.10 | $14.16 (0.43%) | $14.20 | $14.07 | 1.85 M | $3.78 B |
| 10/22/2025 | $14.05 | $14.05 (0%) | $14.09 | $13.94 | 1.79 M | $3.75 B |
| 10/21/2025 | $13.88 | $14.07 (1.37%) | $14.17 | $13.88 | 1.85 M | $3.75 B |
| 10/20/2025 | $13.90 | $13.93 (0.22%) | $13.99 | $13.85 | 2.03 M | $3.72 B |
| 10/17/2025 | $13.64 | $13.92 (2.05%) | $13.99 | $13.61 | 2.23 M | $3.71 B |
| 10/16/2025 | $13.91 | $13.68 (-1.65%) | $13.93 | $13.65 | 1.43 M | $3.65 B |
| 10/15/2025 | $14.12 | $13.89 (-1.63%) | $14.19 | $13.82 | 2.04 M | $3.71 B |
| 10/14/2025 | $13.78 | $14.06 (2.03%) | $14.07 | $13.71 | 2.51 M | $3.75 B |
| 10/13/2025 | $13.35 | $13.80 (3.37%) | $13.81 | $13.34 | 2.63 M | $3.68 B |
| 10/10/2025 | $13.44 | $13.33 (-0.82%) | $13.56 | $13.26 | 2.42 M | $3.56 B |
| 10/09/2025 | $13.60 | $13.49 (-0.81%) | $13.63 | $13.39 | 2.92 M | $3.60 B |
| 10/08/2025 | $13.52 | $13.60 (0.59%) | $13.69 | $13.52 | 1.69 M | $3.63 B |
| 10/07/2025 | $13.70 | $13.55 (-1.09%) | $13.77 | $13.51 | 2.76 M | $3.62 B |
| 10/06/2025 | $13.88 | $13.69 (-1.37%) | $13.91 | $13.64 | 1.75 M | $3.65 B |
| 10/03/2025 | $13.80 | $13.83 (0.22%) | $13.89 | $13.70 | 1.90 M | $3.69 B |
| 10/02/2025 | $13.48 | $13.74 (1.93%) | $13.77 | $13.44 | 2.26 M | $3.67 B |
| 10/01/2025 | $13.67 | $13.51 (-1.17%) | $13.73 | $13.49 | 2.77 M | $3.61 B |
| 09/30/2025 | $13.74 | $13.69 (-0.36%) | $13.82 | $13.60 | 3.34 M | $3.65 B |
| 09/29/2025 | $13.82 | $13.72 (-0.72%) | $13.87 | $13.58 | 2.45 M | $3.66 B |
| 09/26/2025 | $13.84 | $13.79 (-0.36%) | $13.98 | $13.78 | 1.54 M | $3.68 B |
| 09/25/2025 | $13.71 | $13.75 (0.29%) | $13.87 | $13.67 | 2.06 M | $3.67 B |
| 09/24/2025 | $13.97 | $13.77 (-1.43%) | $14.02 | $13.76 | 1.78 M | $3.67 B |
| 09/23/2025 | $14.01 | $14.01 (0%) | $14.11 | $13.94 | 1.58 M | $3.74 B |
| 09/22/2025 | $14.35 | $14.02 (-2.3%) | $14.35 | $14.02 | 1.60 M | $3.74 B |
| 09/19/2025 | $14.24 | $14.33 (0.63%) | $14.40 | $14.14 | 1.64 M | $3.82 B |
| 09/18/2025 | $14.12 | $14.20 (0.57%) | $14.20 | $14.08 | 1.20 M | $3.79 B |
| 09/17/2025 | $14.07 | $14.11 (0.28%) | $14.28 | $14.07 | 1.16 M | $3.77 B |
| 09/16/2025 | $14.08 | $14.08 (0%) | $14.17 | $13.98 | 1.46 M | $3.76 B |
| 09/15/2025 | $14.46 | $14.06 (-2.77%) | $14.50 | $14.04 | 2.36 M | $3.75 B |
| 09/12/2025 | $14.80 | $14.76 (-0.27%) | $14.85 | $14.75 | 1.34 M | $3.94 B |
| 09/11/2025 | $14.75 | $14.78 (0.2%) | $14.79 | $14.70 | 855.94 K | $3.94 B |
| 09/10/2025 | $14.67 | $14.73 (0.41%) | $14.76 | $14.66 | 815.49 K | $3.93 B |
| 09/09/2025 | $14.78 | $14.67 (-0.74%) | $14.80 | $14.65 | 973.20 K | $3.91 B |
| 09/08/2025 | $14.76 | $14.81 (0.34%) | $14.85 | $14.71 | 1.05 M | $3.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
