Golub Capital BDC, Inc. (LON:0IZ6)
London · Delayed Price · Currency is GBP · Price in USD 14.81
+0.22 (1.53%)
At close: Aug 22, 2025
Golub Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.69 | 14.82 | 14.69 | 14.81 | 14.81 | 1.53% | 1,917 |
| Aug 21, 2025 | 14.72 | 14.72 | 14.59 | 14.59 | 14.59 | -0.82% | 215 |
| Aug 20, 2025 | 14.78 | 14.82 | 14.70 | 14.71 | 14.71 | -0.33% | 2,130 |
| Aug 19, 2025 | 14.85 | 14.86 | 14.74 | 14.76 | 14.76 | -0.01% | 354 |
| Aug 18, 2025 | 14.75 | 14.79 | 14.68 | 14.76 | 14.76 | -0.07% | 2,525 |
| Aug 15, 2025 | 14.83 | 14.88 | 14.75 | 14.77 | 14.77 | -0.30% | 952 |
| Aug 14, 2025 | 14.86 | 14.86 | 14.79 | 14.82 | 14.82 | -0.22% | 487 |
| Aug 13, 2025 | 14.91 | 14.91 | 14.84 | 14.85 | 14.85 | -0.25% | 1,540 |
| Aug 12, 2025 | 14.79 | 14.90 | 14.79 | 14.89 | 14.89 | 1.05% | 1,906 |
| Aug 11, 2025 | 14.85 | 14.89 | 14.73 | 14.73 | 14.73 | -0.46% | 1,542 |
| Aug 8, 2025 | 14.76 | 14.82 | 14.75 | 14.80 | 14.80 | 0.50% | 1,235 |
| Aug 7, 2025 | 14.80 | 14.87 | 14.71 | 14.73 | 14.73 | -0.43% | 1,336 |
| Aug 6, 2025 | 14.82 | 14.87 | 14.79 | 14.79 | 14.79 | 0.20% | 332 |
| Aug 5, 2025 | 14.74 | 14.96 | 14.67 | 14.76 | 14.76 | 0.09% | 510 |
| Aug 4, 2025 | 14.80 | 14.82 | 14.69 | 14.75 | 14.75 | -0.30% | 1,723 |
| Aug 1, 2025 | 14.77 | 14.93 | 14.65 | 14.79 | 14.79 | -1.24% | 332 |
| Jul 31, 2025 | 14.95 | 15.03 | 14.91 | 14.98 | 14.98 | -0.95% | 1,041 |
| Jul 30, 2025 | 15.08 | 15.13 | 15.05 | 15.12 | 15.12 | 0.11% | 1,578 |
| Jul 29, 2025 | 15.13 | 15.13 | 14.95 | 15.10 | 15.10 | -0.20% | 2,254 |
| Jul 28, 2025 | 15.30 | 15.39 | 15.13 | 15.13 | 15.13 | -1.67% | 1,260 |
| Jul 25, 2025 | 15.39 | 15.39 | 15.32 | 15.39 | 15.39 | -0.33% | 592 |
| Jul 24, 2025 | 15.50 | 15.50 | 15.43 | 15.44 | 15.44 | -0.16% | 3,294 |
| Jul 23, 2025 | 15.43 | 15.50 | 15.41 | 15.47 | 15.47 | 1.49% | 571 |
| Jul 22, 2025 | 15.32 | 15.32 | 15.16 | 15.24 | 15.24 | 0.07% | 1,473 |
| Jul 21, 2025 | 15.48 | 15.50 | 15.20 | 15.23 | 15.23 | -1.93% | 1,563 |
| Jul 18, 2025 | 15.55 | 15.62 | 15.52 | 15.53 | 15.53 | 0.43% | 16,740 |
| Jul 17, 2025 | 15.30 | 15.46 | 15.30 | 15.46 | 15.46 | 2.11% | 263 |
| Jul 16, 2025 | 15.19 | 15.19 | 15.13 | 15.14 | 15.14 | -0.65% | 1,696 |
| Jul 15, 2025 | 15.28 | 15.33 | 15.22 | 15.24 | 15.24 | 0.43% | 3,040 |
| Jul 14, 2025 | 15.21 | 15.27 | 15.15 | 15.18 | 15.18 | 0.02% | 3,133 |
| Jul 11, 2025 | 15.10 | 15.17 | 15.07 | 15.17 | 15.17 | 0.64% | 906 |
| Jul 10, 2025 | 14.94 | 15.08 | 14.90 | 15.08 | 15.08 | 1.07% | 1,624 |
| Jul 9, 2025 | 14.91 | 14.93 | 14.90 | 14.92 | 14.92 | 0.17% | 453 |
| Jul 8, 2025 | 14.80 | 14.90 | 14.78 | 14.89 | 14.89 | 1.02% | 164 |
| Jul 7, 2025 | 14.71 | 14.80 | 14.71 | 14.74 | 14.74 | -0.04% | 5,399 |
| Jul 3, 2025 | 14.70 | 14.80 | 14.67 | 14.75 | 14.75 | 1.24% | 1,041 |
| Jul 2, 2025 | 14.57 | 14.63 | 14.51 | 14.57 | 14.57 | 0.66% | 1,417 |
| Jul 1, 2025 | 14.59 | 14.64 | 14.47 | 14.47 | 14.47 | -1.90% | 1,523 |
| Jun 30, 2025 | 14.50 | 14.77 | 14.38 | 14.75 | 14.75 | 2.00% | 427 |
| Jun 27, 2025 | 14.50 | 14.60 | 14.46 | 14.46 | 14.46 | -0.96% | 576 |
| Jun 26, 2025 | 14.49 | 14.60 | 14.49 | 14.60 | 14.60 | 2.31% | 43 |
| Jun 25, 2025 | 14.41 | 14.41 | 14.25 | 14.27 | 14.27 | -1.52% | 2,583 |
| Jun 24, 2025 | 14.38 | 14.53 | 14.38 | 14.49 | 14.49 | 0.98% | 52 |
| Jun 23, 2025 | 14.60 | 14.60 | 14.28 | 14.35 | 14.35 | -2.15% | 3,745 |
| Jun 20, 2025 | 14.72 | 14.76 | 14.67 | 14.67 | 14.67 | -0.10% | 2,050 |
| Jun 18, 2025 | 14.54 | 14.70 | 14.54 | 14.68 | 14.68 | 1.10% | 149 |
| Jun 17, 2025 | 14.32 | 14.52 | 14.32 | 14.52 | 14.52 | -0.06% | 591 |
| Jun 16, 2025 | 14.83 | 14.83 | 14.53 | 14.53 | 14.53 | -1.56% | 1,039 |
| Jun 13, 2025 | 14.82 | 14.82 | 14.71 | 14.76 | 14.76 | -2.64% | 1,709 |
| Jun 12, 2025 | 15.18 | 15.22 | 15.12 | 15.16 | 14.77 | -0.46% | 1,529 |