Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202515.7215.9315.7215.8915.890.70%100,946
Jun 5, 202515.7815.8615.7415.7815.780.25%60,170
Jun 4, 202515.6915.8515.6415.7415.740.51%86,997
Jun 3, 202515.6515.8515.6215.6615.66-0.25%133,764
Jun 2, 202515.9015.9015.6715.7015.70-1.38%87,701
May 30, 202515.8516.0015.8515.9215.920.13%63,439
May 29, 202515.8716.0015.7615.9015.900.32%101,289
May 28, 202515.7415.9515.7415.8515.85-0.25%61,063
May 27, 202515.7215.9015.5715.8915.891.73%139,049
May 23, 202515.7915.8015.5615.6215.62-1.51%258,405
May 22, 202515.9616.0515.8415.8615.86-0.81%130,125
May 21, 202516.3116.3515.9915.9915.99-1.96%166,227
May 20, 202516.4016.4016.2016.3116.31-0.12%179,326
May 19, 202516.2416.3516.1516.3316.33-0.06%129,627
May 16, 202516.0516.4016.0516.3416.341.43%132,893
May 15, 202516.1016.1916.0416.1116.11-0.62%108,466
May 14, 202515.9416.2415.6716.2116.211.95%184,420
May 13, 202516.0016.0315.7615.9015.90-0.81%97,741
May 12, 202516.0016.1415.9816.0316.031.14%99,015
May 9, 202515.7015.8715.6915.8515.851.28%97,926
May 8, 202515.7215.8315.5815.6515.65-1.14%99,761
May 7, 202515.7515.8815.7115.8315.830.51%115,707
May 6, 202515.8415.8415.6515.7515.750.32%95,655
May 5, 202515.9515.9615.7015.7015.70-1.81%108,003
May 2, 202515.8516.0115.7115.9915.992.11%162,164
May 1, 202515.8115.9215.6415.6615.66-1.32%127,944
Apr 30, 202516.1016.1015.8115.8715.87-2.16%79,270
Apr 29, 202516.3616.3615.9816.2216.22-0.18%152,196
Apr 28, 202516.2316.3516.0416.2516.250.12%159,724
Apr 25, 202516.3416.4016.0516.2316.23-0.31%101,887
Apr 24, 202516.1016.4015.9116.2816.281.50%96,912
Apr 23, 202516.1316.3715.9816.0416.040.69%298,126
Apr 22, 202515.4516.0515.4515.9315.933.58%273,797
Apr 21, 202515.6115.8715.3515.3815.38-1.91%311,068
Apr 17, 202515.4515.9415.4515.6815.681.03%173,789
Apr 16, 202515.5015.7615.4415.5215.52-0.26%188,754
Apr 15, 202515.2815.6815.2515.5615.561.97%168,255
Apr 14, 202515.2715.6915.0815.2615.261.33%238,726
Apr 11, 202514.7015.1814.3915.0615.061.62%245,144
Apr 10, 202515.2315.3814.6914.8214.82-3.64%124,112
Apr 9, 202514.5015.5513.9315.3815.385.27%283,168
Apr 8, 202515.5515.7114.6014.6114.61-4.13%330,110
Apr 7, 202515.4315.7514.9515.2415.24-3.05%304,410
Apr 4, 202516.2016.2115.5615.7215.72-3.68%537,629
Apr 3, 202516.1716.4516.1716.3216.32-0.31%106,299
Apr 2, 202516.2116.3916.2116.3716.370.99%88,123
Apr 1, 202516.1616.3116.1016.2116.21-0.06%196,193
Mar 31, 202516.2816.3716.0916.2216.22-1.76%144,962
Mar 28, 202516.7816.7816.4716.5116.11-1.20%129,014
Mar 27, 202516.7516.8016.7016.7116.31-0.06%104,152