5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-5.85%
3 MONTH PERFORMANCE
-8.96%
6 MONTH PERFORMANCE
-5.04%
YEAR-TO-DATE PERFORMANCE
-5.54%
1 YEAR PERFORMANCE
-15.67%
Golub Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.22 | $14.32 (0.7%) | $14.34 | $14.08 | 1.36 M | $3.79 B |
| 04/29/2025 | $14.53 | $14.30 (-1.58%) | $14.53 | $14.21 | 1.75 M | $3.78 B |
| 04/28/2025 | $14.44 | $14.53 (0.62%) | $14.57 | $14.41 | 1.11 M | $3.84 B |
| 04/25/2025 | $14.48 | $14.44 (-0.28%) | $14.52 | $14.36 | 1.36 M | $3.82 B |
| 04/24/2025 | $14.34 | $14.46 (0.84%) | $14.53 | $14.32 | 917,442 | $3.82 B |
| 04/23/2025 | $14.26 | $14.34 (0.56%) | $14.48 | $14.25 | 1.93 M | $3.79 B |
| 04/22/2025 | $13.88 | $14.01 (0.94%) | $14.15 | $13.87 | 1.44 M | $3.70 B |
| 04/21/2025 | $14.06 | $13.85 (-1.49%) | $14.14 | $13.79 | 1.28 M | $3.66 B |
| 04/17/2025 | $13.89 | $14.13 (1.73%) | $14.24 | $13.89 | 1.26 M | $3.74 B |
| 04/16/2025 | $13.95 | $13.77 (-1.29%) | $14.09 | $13.73 | 2.21 M | $3.64 B |
| 04/15/2025 | $13.75 | $13.98 (1.67%) | $14.05 | $13.75 | 1.76 M | $3.70 B |
| 04/14/2025 | $13.85 | $13.71 (-1.01%) | $13.87 | $13.60 | 2.15 M | $3.62 B |
| 04/11/2025 | $13.64 | $13.68 (0.29%) | $13.76 | $13.26 | 2.63 M | $3.62 B |
| 04/10/2025 | $13.90 | $13.64 (-1.87%) | $13.96 | $13.38 | 2.15 M | $3.61 B |
| 04/09/2025 | $12.90 | $14.07 (9.07%) | $14.19 | $12.68 | 3.91 M | $3.72 B |
| 04/08/2025 | $13.80 | $13.03 (-5.58%) | $14.05 | $12.87 | 3.49 M | $3.44 B |
| 04/07/2025 | $13.53 | $13.38 (-1.11%) | $14.02 | $13.16 | 3.83 M | $3.54 B |
| 04/04/2025 | $14.60 | $13.89 (-4.86%) | $14.61 | $13.88 | 4.19 M | $3.67 B |
| 04/03/2025 | $14.98 | $14.82 (-1.07%) | $15.01 | $14.78 | 2.03 M | $3.92 B |
| 04/02/2025 | $15.22 | $15.15 (-0.46%) | $15.22 | $15.07 | 686,800 | $4.00 B |
| 04/01/2025 | $15.11 | $15.21 (0.66%) | $15.28 | $15.11 | 751,957 | $4.02 B |
| 03/31/2025 | $15.18 | $15.14 (-0.26%) | $15.20 | $14.93 | 1.51 M | $4.00 B |
| 03/28/2025 | $15.36 | $15.25 (-0.72%) | $15.42 | $15.16 | 1.65 M | $4.03 B |
| 03/27/2025 | $15.35 | $15.37 (0.13%) | $15.46 | $15.32 | 1.60 M | $4.06 B |
| 03/26/2025 | $15.22 | $15.32 (0.66%) | $15.40 | $15.22 | 1.23 M | $4.05 B |
| 03/25/2025 | $15.25 | $15.32 (0.46%) | $15.37 | $15.22 | 1.52 M | $4.05 B |
| 03/24/2025 | $15.15 | $15.18 (0.2%) | $15.21 | $15.12 | 1.10 M | $4.01 B |
| 03/21/2025 | $15.00 | $15.12 (0.8%) | $15.17 | $15.00 | 1.64 M | $4.00 B |
| 03/20/2025 | $15.01 | $15.09 (0.53%) | $15.17 | $14.98 | 977,041 | $3.99 B |
| 03/19/2025 | $15.05 | $15.02 (-0.2%) | $15.10 | $14.95 | 1.47 M | $3.97 B |
| 03/18/2025 | $14.97 | $15.01 (0.27%) | $15.02 | $14.93 | 1.17 M | $3.97 B |
| 03/17/2025 | $14.70 | $14.96 (1.77%) | $15.01 | $14.70 | 1.25 M | $3.95 B |
| 03/14/2025 | $14.58 | $14.67 (0.62%) | $14.67 | $14.54 | 1.45 M | $3.88 B |
| 03/13/2025 | $14.62 | $14.46 (-1.09%) | $14.68 | $14.45 | 1.46 M | $3.82 B |
| 03/12/2025 | $14.70 | $14.58 (-0.82%) | $14.80 | $14.56 | 1.44 M | $3.85 B |
| 03/11/2025 | $14.94 | $14.64 (-2.01%) | $14.98 | $14.53 | 2.09 M | $3.87 B |
| 03/10/2025 | $14.94 | $14.91 (-0.2%) | $15.05 | $14.82 | 1.36 M | $3.94 B |
| 03/07/2025 | $14.84 | $15.03 (1.28%) | $15.04 | $14.78 | 1.51 M | $3.97 B |
| 03/06/2025 | $15.06 | $14.81 (-1.66%) | $15.06 | $14.78 | 1.99 M | $3.91 B |
| 03/05/2025 | $15.06 | $15.06 (0%) | $15.10 | $14.97 | 1.57 M | $3.98 B |
| 03/04/2025 | $15.10 | $15.07 (-0.2%) | $15.19 | $14.96 | 2.13 M | $3.98 B |
| 03/03/2025 | $15.38 | $15.20 (-1.17%) | $15.47 | $15.13 | 1.69 M | $4.02 B |
| 02/28/2025 | $15.55 | $15.67 (0.77%) | $15.74 | $15.55 | 2.07 M | $4.14 B |
| 02/27/2025 | $15.56 | $15.53 (-0.19%) | $15.64 | $15.48 | 1.50 M | $4.11 B |
| 02/26/2025 | $15.72 | $15.56 (-1.02%) | $15.78 | $15.54 | 1.33 M | $4.11 B |
| 02/25/2025 | $15.80 | $15.69 (-0.7%) | $15.85 | $15.66 | 1.61 M | $4.15 B |
| 02/24/2025 | $15.86 | $15.77 (-0.57%) | $15.90 | $15.69 | 1.52 M | $4.17 B |
| 02/21/2025 | $15.90 | $15.83 (-0.44%) | $16.00 | $15.81 | 1.24 M | $4.18 B |
| 02/20/2025 | $15.91 | $15.90 (-0.06%) | $15.97 | $15.77 | 2.11 M | $4.20 B |
| 02/19/2025 | $15.90 | $15.92 (0.13%) | $15.95 | $15.86 | 1.21 M | $4.21 B |
| 02/18/2025 | $16.00 | $15.96 (-0.25%) | $16.01 | $15.91 | 1.70 M | $4.22 B |
| 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 |
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.
