Skip to main content
logo
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
14.78
+0.02 (0.14%)
Dec 26, 2025, 4:00 PM EST - Market closed

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202514.7714.8714.7114.7814.780.14%283,789
Dec 24, 202514.6414.7814.6214.7614.761.03%90,980
Dec 23, 202514.8515.0714.6114.6114.61-1.55%299,917
Dec 22, 202515.1015.1414.8014.8414.84-2.37%322,170
Dec 19, 202515.6015.6515.0515.2015.20-2.31%1,992,409
Dec 18, 202515.3815.6415.3815.5615.561.37%276,748
Dec 17, 202515.2815.5015.2615.3515.350.26%507,311
Dec 16, 202515.3615.4815.2715.3115.310.07%476,371
Dec 15, 202515.3515.5515.2215.3015.300.53%592,312
Dec 12, 202515.2215.4015.2015.2215.22-0.52%236,023
Dec 11, 202515.2715.3915.2115.3015.30-0.65%225,334
Dec 10, 202515.2915.4215.2115.4015.400.98%204,866
Dec 9, 202515.2515.3115.0915.2515.25-0.26%428,263
Dec 8, 202515.3415.4315.1715.2915.29-0.33%467,973
Dec 5, 202515.4215.5515.2615.3415.34-0.52%216,411
Dec 4, 202515.8115.8715.3715.4215.42-1.85%288,987
Dec 3, 202515.5815.7315.5215.7115.711.75%281,562
Dec 2, 202515.4215.5015.3015.4415.440.46%157,019
Dec 1, 202515.4315.5515.2115.3715.37-0.84%241,538
Nov 28, 202515.3015.5115.3015.5015.501.04%90,769
Nov 26, 202515.2515.4715.2515.3415.340.33%247,646
Nov 25, 202514.9115.3114.9015.2915.292.89%267,732
Nov 24, 202514.7614.8914.7014.8614.860.68%300,988
Nov 21, 202514.6114.8414.6114.7614.761.03%384,864
Nov 20, 202514.8514.9014.5514.6114.61-0.95%259,120
Nov 19, 202514.8814.9714.6714.7514.75-0.20%353,025
Nov 18, 202514.5914.8414.5914.7814.781.16%228,380
Nov 17, 202514.8014.8414.6114.6114.61-1.28%246,539
Nov 14, 202514.6314.8214.6314.8014.800.61%243,117
Nov 13, 202514.7314.8714.5414.7114.710.20%262,444
Nov 12, 202514.7814.8614.6514.6814.68-0.47%336,808
Nov 11, 202514.5715.0114.5714.7514.753.07%488,822
Nov 10, 202514.1414.4214.1414.3114.310.63%256,131
Nov 7, 202514.0814.2214.0114.2214.221.07%282,030
Nov 6, 202514.2914.4314.0414.0714.07-2.36%300,317
Nov 5, 202514.2314.4114.2014.4114.410.49%254,352
Nov 4, 202514.4014.4514.2314.3414.340.07%251,380
Nov 3, 202514.3814.4114.1714.3314.33-0.21%349,277
Oct 31, 202514.2014.4414.1514.3614.360.56%409,304
Oct 30, 202514.3614.4514.1214.2814.28-0.76%321,231
Oct 29, 202514.4614.6314.3114.3914.39-1.03%340,678
Oct 28, 202514.6014.7914.5414.5414.54-448,655
Oct 27, 202514.2814.5514.2614.5414.542.32%282,577
Oct 24, 202514.1014.2814.0714.2114.211.07%244,792
Oct 23, 202514.0014.1513.9814.0614.060.21%245,012
Oct 22, 202514.0814.1213.9314.0314.03-0.14%231,306
Oct 21, 202513.8014.1613.8014.0514.051.44%463,278
Oct 20, 202513.8013.8913.7213.8513.850.80%357,639
Oct 17, 202513.6613.8113.6113.7413.740.07%625,877
Oct 16, 202514.0814.1113.5913.7313.73-2.21%448,577