Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
15.89
+0.11 (0.70%)
At close: Jun 6, 2025, 4:00 PM
15.91
+0.02 (0.13%)
After-hours: Jun 6, 2025, 7:40 PM EDT
Kayne Anderson BDC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 15.72 | 15.93 | 15.72 | 15.89 | 15.89 | 0.70% | 100,946 |
Jun 5, 2025 | 15.78 | 15.86 | 15.74 | 15.78 | 15.78 | 0.25% | 60,170 |
Jun 4, 2025 | 15.69 | 15.85 | 15.64 | 15.74 | 15.74 | 0.51% | 86,997 |
Jun 3, 2025 | 15.65 | 15.85 | 15.62 | 15.66 | 15.66 | -0.25% | 133,764 |
Jun 2, 2025 | 15.90 | 15.90 | 15.67 | 15.70 | 15.70 | -1.38% | 87,701 |
May 30, 2025 | 15.85 | 16.00 | 15.85 | 15.92 | 15.92 | 0.13% | 63,439 |
May 29, 2025 | 15.87 | 16.00 | 15.76 | 15.90 | 15.90 | 0.32% | 101,289 |
May 28, 2025 | 15.74 | 15.95 | 15.74 | 15.85 | 15.85 | -0.25% | 61,063 |
May 27, 2025 | 15.72 | 15.90 | 15.57 | 15.89 | 15.89 | 1.73% | 139,049 |
May 23, 2025 | 15.79 | 15.80 | 15.56 | 15.62 | 15.62 | -1.51% | 258,405 |
May 22, 2025 | 15.96 | 16.05 | 15.84 | 15.86 | 15.86 | -0.81% | 130,125 |
May 21, 2025 | 16.31 | 16.35 | 15.99 | 15.99 | 15.99 | -1.96% | 166,227 |
May 20, 2025 | 16.40 | 16.40 | 16.20 | 16.31 | 16.31 | -0.12% | 179,326 |
May 19, 2025 | 16.24 | 16.35 | 16.15 | 16.33 | 16.33 | -0.06% | 129,627 |
May 16, 2025 | 16.05 | 16.40 | 16.05 | 16.34 | 16.34 | 1.43% | 132,893 |
May 15, 2025 | 16.10 | 16.19 | 16.04 | 16.11 | 16.11 | -0.62% | 108,466 |
May 14, 2025 | 15.94 | 16.24 | 15.67 | 16.21 | 16.21 | 1.95% | 184,420 |
May 13, 2025 | 16.00 | 16.03 | 15.76 | 15.90 | 15.90 | -0.81% | 97,741 |
May 12, 2025 | 16.00 | 16.14 | 15.98 | 16.03 | 16.03 | 1.14% | 99,015 |
May 9, 2025 | 15.70 | 15.87 | 15.69 | 15.85 | 15.85 | 1.28% | 97,926 |
May 8, 2025 | 15.72 | 15.83 | 15.58 | 15.65 | 15.65 | -1.14% | 99,761 |
May 7, 2025 | 15.75 | 15.88 | 15.71 | 15.83 | 15.83 | 0.51% | 115,707 |
May 6, 2025 | 15.84 | 15.84 | 15.65 | 15.75 | 15.75 | 0.32% | 95,655 |
May 5, 2025 | 15.95 | 15.96 | 15.70 | 15.70 | 15.70 | -1.81% | 108,003 |
May 2, 2025 | 15.85 | 16.01 | 15.71 | 15.99 | 15.99 | 2.11% | 162,164 |
May 1, 2025 | 15.81 | 15.92 | 15.64 | 15.66 | 15.66 | -1.32% | 127,944 |
Apr 30, 2025 | 16.10 | 16.10 | 15.81 | 15.87 | 15.87 | -2.16% | 79,270 |
Apr 29, 2025 | 16.36 | 16.36 | 15.98 | 16.22 | 16.22 | -0.18% | 152,196 |
Apr 28, 2025 | 16.23 | 16.35 | 16.04 | 16.25 | 16.25 | 0.12% | 159,724 |
Apr 25, 2025 | 16.34 | 16.40 | 16.05 | 16.23 | 16.23 | -0.31% | 101,887 |
Apr 24, 2025 | 16.10 | 16.40 | 15.91 | 16.28 | 16.28 | 1.50% | 96,912 |
Apr 23, 2025 | 16.13 | 16.37 | 15.98 | 16.04 | 16.04 | 0.69% | 298,126 |
Apr 22, 2025 | 15.45 | 16.05 | 15.45 | 15.93 | 15.93 | 3.58% | 273,797 |
Apr 21, 2025 | 15.61 | 15.87 | 15.35 | 15.38 | 15.38 | -1.91% | 311,068 |
Apr 17, 2025 | 15.45 | 15.94 | 15.45 | 15.68 | 15.68 | 1.03% | 173,789 |
Apr 16, 2025 | 15.50 | 15.76 | 15.44 | 15.52 | 15.52 | -0.26% | 188,754 |
Apr 15, 2025 | 15.28 | 15.68 | 15.25 | 15.56 | 15.56 | 1.97% | 168,255 |
Apr 14, 2025 | 15.27 | 15.69 | 15.08 | 15.26 | 15.26 | 1.33% | 238,726 |
Apr 11, 2025 | 14.70 | 15.18 | 14.39 | 15.06 | 15.06 | 1.62% | 245,144 |
Apr 10, 2025 | 15.23 | 15.38 | 14.69 | 14.82 | 14.82 | -3.64% | 124,112 |
Apr 9, 2025 | 14.50 | 15.55 | 13.93 | 15.38 | 15.38 | 5.27% | 283,168 |
Apr 8, 2025 | 15.55 | 15.71 | 14.60 | 14.61 | 14.61 | -4.13% | 330,110 |
Apr 7, 2025 | 15.43 | 15.75 | 14.95 | 15.24 | 15.24 | -3.05% | 304,410 |
Apr 4, 2025 | 16.20 | 16.21 | 15.56 | 15.72 | 15.72 | -3.68% | 537,629 |
Apr 3, 2025 | 16.17 | 16.45 | 16.17 | 16.32 | 16.32 | -0.31% | 106,299 |
Apr 2, 2025 | 16.21 | 16.39 | 16.21 | 16.37 | 16.37 | 0.99% | 88,123 |
Apr 1, 2025 | 16.16 | 16.31 | 16.10 | 16.21 | 16.21 | -0.06% | 196,193 |
Mar 31, 2025 | 16.28 | 16.37 | 16.09 | 16.22 | 16.22 | -1.76% | 144,962 |
Mar 28, 2025 | 16.78 | 16.78 | 16.47 | 16.51 | 16.11 | -1.20% | 129,014 |
Mar 27, 2025 | 16.75 | 16.80 | 16.70 | 16.71 | 16.31 | -0.06% | 104,152 |