Skip to main content
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
17.40
-0.08 (-0.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.5117.6417.2917.4017.40-0.46%138,554
Feb 20, 202517.5517.6517.4117.4817.48-0.40%115,270
Feb 19, 202517.8917.9117.5117.5517.55-2.06%285,214
Feb 18, 202517.6417.9917.6217.9217.921.70%118,504
Feb 14, 202517.4117.7617.4117.6217.621.15%91,179
Feb 13, 202517.3017.4417.2417.4217.420.64%73,331
Feb 12, 202517.2017.4117.2017.3117.310.12%80,994
Feb 11, 202517.2517.4817.1717.2917.290.46%94,277
Feb 10, 202517.2117.2917.0917.2117.210.47%99,149
Feb 7, 202517.1617.3517.0217.1317.13-0.52%44,586
Feb 6, 202517.2517.2617.1517.2217.22-0.40%39,121
Feb 5, 202517.2617.3517.1717.2917.29-0.23%62,995
Feb 4, 202517.3117.3417.1917.3317.330.46%58,277
Feb 3, 202517.2717.3317.0817.2517.25-0.29%70,263
Jan 31, 202517.1117.3217.0817.3017.301.29%70,094
Jan 30, 202516.9517.1516.9217.0817.080.71%88,272
Jan 29, 202517.0017.1616.8816.9616.96-0.35%91,533
Jan 28, 202517.1817.2817.0017.0217.02-0.99%71,020
Jan 27, 202516.8317.2016.8317.1917.192.20%219,534
Jan 24, 202516.7816.8416.6616.8216.820.78%171,164
Jan 23, 202516.7016.7316.6516.6916.69-0.06%86,939
Jan 22, 202516.7516.8016.6416.7016.70-0.06%112,115
Jan 21, 202516.6916.9216.6916.7116.710.12%217,024
Jan 17, 202516.7416.7516.6516.6916.69-95,507
Jan 16, 202516.5316.7116.5316.6916.691.03%64,715
Jan 15, 202516.8116.8116.5216.5216.52-0.78%66,296
Jan 14, 202516.5216.7016.4816.6516.650.79%51,860
Jan 13, 202516.5216.6516.3516.5216.52-0.18%150,709
Jan 10, 202516.8516.8516.5516.5516.55-0.90%94,765
Jan 8, 202516.7016.7516.6216.7016.70-94,662
Jan 7, 202516.7016.8916.6116.7016.700.24%109,912
Jan 6, 202516.9516.9516.6516.6616.66-0.60%91,632
Jan 3, 202516.6916.8016.6416.7616.760.42%67,347
Jan 2, 202516.6516.7416.5816.6916.690.91%44,511
Dec 31, 202416.5316.6816.4916.5416.54-2.19%47,335
Dec 30, 202416.7517.0016.7216.9116.510.96%44,316
Dec 27, 202416.9217.0516.7116.7516.35-0.48%67,747
Dec 26, 202416.6816.9716.6216.8316.431.51%60,217
Dec 24, 202416.6016.7816.5116.5816.19-116,850
Dec 23, 202416.7816.7816.4716.5816.19-0.30%85,872
Dec 20, 202416.5016.6916.4716.6316.241.22%177,193
Dec 19, 202416.5016.6416.4116.4316.04-123,794
Dec 18, 202416.6216.8516.4316.4316.04-1.14%104,495
Dec 17, 202416.9416.9716.5116.6216.23-1.83%161,678
Dec 16, 202416.9517.0516.8416.9316.53-0.41%80,041
Dec 13, 202417.0517.2216.9817.0016.600.12%159,067
Dec 12, 202416.8717.0016.7516.9816.581.19%71,590
Dec 11, 202417.0717.0716.7416.7816.38-0.89%89,742
Dec 10, 202416.9017.2016.9016.9316.53-0.06%45,743
Dec 9, 202416.8417.0916.8316.9416.541.07%67,988
Dec 6, 202417.0017.0216.6616.7616.36-1.24%37,448
Dec 5, 202416.8017.2116.8016.9716.570.59%100,281
Dec 4, 202416.7516.9916.6316.8716.380.96%96,370
Dec 3, 202416.9517.0516.5116.7116.22-1.59%166,822
Dec 2, 202416.8416.9816.7016.9816.481.37%62,228
Nov 29, 202416.6516.8016.6016.7516.260.90%134,999
Nov 27, 202416.5516.6516.5216.6016.110.30%20,541
Nov 26, 202416.5316.6916.5116.5516.07-0.18%35,102
Nov 25, 202416.6016.6716.5316.5816.090.79%67,617
Nov 22, 202416.4816.6016.3216.4515.970.61%75,196
Nov 21, 202416.2016.4516.1516.3515.871.24%90,291
Nov 20, 202416.3516.3916.0616.1515.68-0.62%153,862
Nov 19, 202416.4416.4516.2316.2515.77-0.79%178,459
Nov 18, 202416.6316.6916.3616.3815.90-1.50%230,096
Nov 15, 202416.5516.6516.4516.6316.140.48%47,109
Nov 14, 202416.6816.8016.5016.5516.07-0.78%55,728
Nov 13, 202416.6316.7016.4116.6816.190.18%35,245
Nov 12, 202416.4316.7016.4016.6516.160.91%40,075
Nov 11, 202416.5116.6716.4016.5016.02-0.06%39,980
Nov 8, 202416.6016.6716.4516.5116.03-0.72%13,700
Nov 7, 202416.6416.7316.5016.6316.14-0.12%32,717
Nov 6, 202416.3016.6716.3016.6516.162.15%75,890
Nov 5, 202416.0216.3716.0216.3015.821.12%9,357
Nov 4, 202416.3016.3316.0716.1215.65-1.04%12,636
Nov 1, 202416.3416.4016.2316.2915.81-0.24%24,160
Oct 31, 202416.0816.3516.0516.3315.851.74%20,201
Oct 30, 202416.1016.2015.9716.0515.58-0.06%40,128
Oct 29, 202416.0216.1515.9916.0615.59-0.31%40,284
Oct 28, 202416.3716.4016.0616.1115.64-1.47%28,176
Oct 25, 202416.4416.4916.3316.3515.87-0.06%17,761
Oct 24, 202416.2016.4016.1616.3615.880.99%27,507
Oct 23, 202416.1916.2316.1016.2015.73-0.06%17,886
Oct 22, 202416.0116.2516.0116.2115.740.68%19,569
Oct 21, 202416.0016.1015.9716.1015.630.56%35,021
Oct 18, 202415.9916.0915.9616.0115.540.38%17,868
Oct 17, 202415.8716.1015.8715.9515.48-0.50%24,713
Oct 16, 202416.2216.2215.8616.0315.56-0.50%33,759
Oct 15, 202416.0416.1915.9316.1115.640.88%23,237
Oct 14, 202416.1316.1315.9215.9715.50-0.44%17,056
Oct 11, 202416.0516.0815.9616.0415.570.31%13,231
Oct 10, 202416.1016.1015.9015.9915.52-0.31%17,642
Oct 9, 202416.0016.0915.9016.0415.57-0.06%17,369
Oct 8, 202415.9216.0515.8816.0515.580.75%15,470
Oct 7, 202416.0316.0315.8815.9315.46-0.31%12,507
Oct 4, 202416.0716.1515.9315.9815.51-0.25%24,985
Oct 3, 202416.0216.1315.9216.0215.550.19%39,873
Oct 2, 202415.8516.0015.8515.9915.520.88%30,620
Oct 1, 202416.1116.1615.8515.8515.39-2.22%52,807
Sep 30, 202415.9016.2415.8316.2115.74-0.12%35,044
Sep 27, 202416.1916.2316.1516.2315.380.50%13,379