5 DAY PERFORMANCE
+0.73%
1 MONTH PERFORMANCE
-4.36%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
+1.82%
YEAR-TO-DATE PERFORMANCE
-0.13%
1 YEAR PERFORMANCE
-5.38%
Golub Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.70 | $14.58 (-0.82%) | $14.80 | $14.56 | 1.44 M | $3.86 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 |
| 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 |
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.
