Skip to main content
logo
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
14.22
+0.15 (1.07%)
At close: Nov 7, 2025, 4:00 PM EST
14.21
-0.01 (-0.07%)
After-hours: Nov 7, 2025, 7:00 PM EST

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202514.0814.2114.0114.12-0.32%182,041
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
Oct 15, 202514.0614.1313.8914.0414.040.36%359,413
Oct 14, 202513.8914.0213.8113.9913.990.29%382,002
Oct 13, 202513.7613.9513.6713.9513.952.57%419,405
Oct 10, 202513.7213.9213.4513.6013.60-0.37%405,277
Oct 9, 202513.6513.8313.5513.6513.650.59%716,480
Oct 8, 202513.6113.7013.5313.5713.57-0.15%267,587
Oct 7, 202513.7513.7813.4813.5913.59-0.80%510,928
Oct 6, 202513.8513.9213.6313.7013.700.96%478,923
Oct 3, 202513.4313.6113.4313.5713.570.97%379,736
Oct 2, 202513.1113.5013.0813.4413.442.28%424,760
Oct 1, 202513.3113.3213.0813.1413.14-1.35%490,425
Sep 30, 202513.2313.4113.0613.3213.32-2.13%593,887
Sep 29, 202513.8213.8313.6113.6113.21-1.59%595,458
Sep 26, 202513.8513.9713.7713.8313.430.29%342,378
Sep 25, 202513.8513.9313.7013.7913.39-0.14%337,500
Sep 24, 202513.8513.9213.5013.8113.41-0.43%534,813
Sep 23, 202514.1114.2213.8513.8713.47-1.77%411,066
Sep 22, 202514.2514.2714.0614.1213.71-1.05%351,774
Sep 19, 202514.4314.5314.1714.2713.85-0.49%798,125
Sep 18, 202514.2514.4914.2514.3413.920.28%319,088
Sep 17, 202514.2514.5014.2314.3013.880.21%239,003
Sep 16, 202514.3914.4214.2114.2713.85-0.97%436,429
Sep 15, 202515.1215.1214.3414.4113.99-4.44%788,047
Sep 12, 202515.1015.1915.0115.0814.64-0.26%266,524
Sep 11, 202515.2015.2615.0715.1214.68-0.33%272,716
Sep 10, 202515.3015.3715.1515.1714.73-0.65%258,854
Sep 9, 202515.3315.4715.2615.2714.830.07%297,950
Sep 8, 202515.2015.2815.1515.2614.820.53%257,491
Sep 5, 202515.2115.3215.1115.1814.740.07%197,204
Sep 4, 202515.0715.1815.0215.1714.730.46%204,281
Sep 3, 202515.0715.2215.0115.1014.660.07%234,357
Sep 2, 202515.1115.2015.0015.0914.65-0.46%187,926
Aug 29, 202515.1015.2415.1015.1614.720.86%138,407