Skip to main content
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
16.51
-0.20 (-1.20%)
At close: Mar 28, 2025, 4:00 PM
16.63
+0.12 (0.74%)
After-hours: Mar 28, 2025, 7:13 PM EDT

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.7816.7816.4716.5116.51-1.20%129,014
Mar 27, 202516.7516.8016.7016.7116.71-0.06%104,152
Mar 26, 202516.6016.7816.6016.7216.720.48%78,888
Mar 25, 202516.6516.7216.6116.6416.64-0.12%63,968
Mar 24, 202516.7216.7716.6216.6616.66-0.30%100,749
Mar 21, 202516.7516.8816.6516.7116.71-0.36%114,264
Mar 20, 202516.7616.8916.7516.7716.77-0.12%106,400
Mar 19, 202516.7916.9816.7516.7916.79-0.06%190,230
Mar 18, 202516.7516.8716.7316.8016.800.36%200,976
Mar 17, 202516.6316.7516.6216.7416.740.97%134,862
Mar 14, 202516.5516.6816.5116.5816.580.61%160,780
Mar 13, 202516.5316.7716.4116.4816.48-0.24%135,379
Mar 12, 202516.5716.5916.3816.5216.520.43%207,416
Mar 11, 202516.5516.7516.3616.4516.45-241,497
Mar 10, 202516.4316.6616.3416.4516.450.37%398,996
Mar 7, 202516.0816.4816.0816.3916.391.99%192,120
Mar 6, 202516.3416.3516.0416.0716.07-1.11%191,649
Mar 5, 202516.6416.9216.1816.2516.25-1.10%294,316
Mar 4, 202516.8817.0016.4116.4316.43-3.47%405,111
Mar 3, 202517.3817.3816.9817.0217.02-2.07%110,787
Feb 28, 202517.2517.4017.1517.3817.280.87%87,664
Feb 27, 202517.4517.5117.2317.2317.13-1.09%141,962
Feb 26, 202517.5617.6017.3817.4217.320.11%198,224
Feb 25, 202517.3217.4417.3117.4017.300.64%207,586
Feb 24, 202517.4917.4917.2717.2917.19-0.63%136,441
Feb 21, 202517.5117.6417.2917.4017.30-0.46%138,554
Feb 20, 202517.5517.6517.4117.4817.38-0.40%115,270
Feb 19, 202517.8917.9117.5117.5517.45-2.06%285,214
Feb 18, 202517.6417.9917.6217.9217.821.70%118,504
Feb 14, 202517.4117.7617.4117.6217.521.15%91,179
Feb 13, 202517.3017.4417.2417.4217.320.64%73,331
Feb 12, 202517.2017.4117.2017.3117.210.12%80,994
Feb 11, 202517.2517.4817.1717.2917.190.46%94,277
Feb 10, 202517.2117.2917.0917.2117.110.47%99,149
Feb 7, 202517.1617.3517.0217.1317.03-0.52%44,586
Feb 6, 202517.2517.2617.1517.2217.12-0.40%39,121
Feb 5, 202517.2617.3517.1717.2917.19-0.23%62,995
Feb 4, 202517.3117.3417.1917.3317.230.46%58,277
Feb 3, 202517.2717.3317.0817.2517.15-0.29%70,263
Jan 31, 202517.1117.3217.0817.3017.201.29%70,094
Jan 30, 202516.9517.1516.9217.0816.980.71%88,272
Jan 29, 202517.0017.1616.8816.9616.86-0.35%91,533
Jan 28, 202517.1817.2817.0017.0216.92-0.99%71,020
Jan 27, 202516.8317.2016.8317.1917.092.20%219,534
Jan 24, 202516.7816.8416.6616.8216.720.78%171,164
Jan 23, 202516.7016.7316.6516.6916.59-0.06%86,939
Jan 22, 202516.7516.8016.6416.7016.60-0.06%112,115
Jan 21, 202516.6916.9216.6916.7116.610.12%217,024
Jan 17, 202516.7416.7516.6516.6916.59-95,507
Jan 16, 202516.5316.7116.5316.6916.591.03%64,715