Skip to main content
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
16.55
-0.03 (-0.18%)
Nov 26, 2024, 4:00 PM EST - Market closed

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202416.6016.6716.5316.5816.580.79%67,617
Nov 22, 202416.4816.6016.3216.4516.450.61%75,196
Nov 21, 202416.2016.4516.1516.3516.351.24%90,291
Nov 20, 202416.3516.3916.0616.1516.15-0.62%153,862
Nov 19, 202416.4416.4516.2316.2516.25-0.79%178,459
Nov 18, 202416.6316.6916.3616.3816.38-1.50%230,096
Nov 15, 202416.5516.6516.4516.6316.630.48%47,109
Nov 14, 202416.6816.8016.5016.5516.55-0.78%55,728
Nov 13, 202416.6316.7016.4116.6816.680.18%35,245
Nov 12, 202416.4316.7016.4016.6516.650.91%40,075
Nov 11, 202416.5116.6716.4016.5016.50-0.06%39,980
Nov 8, 202416.6016.6716.4516.5116.51-0.72%13,700
Nov 7, 202416.6416.7316.5016.6316.63-0.12%32,717
Nov 6, 202416.3016.6716.3016.6516.652.15%75,890
Nov 5, 202416.0216.3716.0216.3016.301.12%9,357
Nov 4, 202416.3016.3316.0716.1216.12-1.04%12,636
Nov 1, 202416.3416.4016.2316.2916.29-0.24%24,160
Oct 31, 202416.0816.3516.0516.3316.331.74%20,201
Oct 30, 202416.1016.2015.9716.0516.05-0.06%40,128
Oct 29, 202416.0216.1515.9916.0616.06-0.31%40,284
Oct 28, 202416.3716.4016.0616.1116.11-1.47%28,176
Oct 25, 202416.4416.4916.3316.3516.35-0.06%17,761
Oct 24, 202416.2016.4016.1616.3616.360.99%27,507
Oct 23, 202416.1916.2316.1016.2016.20-0.06%17,886
Oct 22, 202416.0116.2516.0116.2116.210.68%19,569
Oct 21, 202416.0016.1015.9716.1016.100.56%35,021
Oct 18, 202415.9916.0915.9616.0116.010.38%17,868
Oct 17, 202415.8716.1015.8715.9515.95-0.50%24,713
Oct 16, 202416.2216.2215.8616.0316.03-0.50%33,759
Oct 15, 202416.0416.1915.9316.1116.110.88%23,237
Oct 14, 202416.1316.1315.9215.9715.97-0.44%17,056
Oct 11, 202416.0516.0815.9616.0416.040.31%13,231
Oct 10, 202416.1016.1015.9015.9915.99-0.31%17,642
Oct 9, 202416.0016.0915.9016.0416.04-0.06%17,369
Oct 8, 202415.9216.0515.8816.0516.050.75%15,470
Oct 7, 202416.0316.0315.8815.9315.93-0.31%12,507
Oct 4, 202416.0716.1515.9315.9815.98-0.25%24,985
Oct 3, 202416.0216.1315.9216.0216.020.19%39,873
Oct 2, 202415.8516.0015.8515.9915.990.88%30,620
Oct 1, 202416.1116.1615.8515.8515.85-2.22%52,807
Sep 30, 202415.9016.2415.8316.2116.21-0.12%35,044
Sep 27, 202416.1916.2316.1516.2315.840.50%13,379
Sep 26, 202416.0616.2316.0616.1515.760.87%16,006
Sep 25, 202416.2416.2516.0116.0115.62-1.05%19,935
Sep 24, 202416.2516.2516.1016.1815.79-0.43%12,369
Sep 23, 202416.3516.3516.1416.2515.860.06%7,383
Sep 20, 202416.3216.3316.1616.2415.85-0.06%9,179
Sep 19, 202416.1416.3416.1316.2515.860.68%19,818
Sep 18, 202416.0316.2016.0016.1415.750.94%20,476
Sep 17, 202416.2516.2515.9015.9915.61-1.36%28,015
Sep 16, 202416.3116.3316.0616.2115.82-0.37%27,615
Sep 13, 202416.3616.3916.2216.2715.880.25%6,520
Sep 12, 202416.2016.3516.2016.2315.840.06%10,051
Sep 11, 202416.1516.2216.0516.2215.830.31%16,840
Sep 10, 202416.1616.1816.0916.1715.780.06%9,479
Sep 9, 202416.1016.3616.0216.1615.770.69%18,244
Sep 6, 202416.1516.2316.0316.0515.66-0.46%16,262
Sep 5, 202416.0516.1516.0116.1215.74-0.10%15,510
Sep 4, 202416.2916.3916.0516.1415.75-0.55%16,921
Sep 3, 202416.3016.3016.1416.2315.84-0.12%15,246
Aug 30, 202416.1316.2916.1116.2515.86-0.25%23,215
Aug 29, 202416.2516.3016.0116.2915.900.56%42,232
Aug 28, 202416.2016.2516.0616.2015.81-0.12%13,392
Aug 27, 202416.1516.2516.1016.2215.830.43%17,896
Aug 26, 202416.3916.4016.1516.1515.76-1.34%46,945
Aug 23, 202416.1616.3716.0016.3715.981.93%30,665
Aug 22, 202416.0516.0915.8216.0615.670.31%28,356
Aug 21, 202416.0916.1315.9516.0115.62-51,775
Aug 20, 202416.1816.2716.0016.0115.62-1.29%37,107
Aug 19, 202416.1116.2916.0516.2215.830.12%28,077
Aug 16, 202415.9116.2815.9116.2015.811.25%35,697
Aug 15, 202415.9916.1515.9216.0015.620.06%31,261
Aug 14, 202415.9116.0015.9115.9915.610.38%11,914
Aug 13, 202415.9916.2515.9015.9315.550.44%42,767
Aug 12, 202415.9216.0015.8615.8615.48-0.75%48,950
Aug 9, 202415.7616.0415.7615.9815.601.78%47,020
Aug 8, 202415.8716.0115.6915.7015.32-0.63%64,365
Aug 7, 202416.0916.0915.7915.8015.42-1.00%39,963
Aug 6, 202415.9316.2915.9115.9615.58-0.13%53,919
Aug 5, 202415.8516.2015.7015.9815.60-0.93%36,846
Aug 2, 202416.1116.2015.9416.1315.74-0.68%28,064
Aug 1, 202416.2516.4016.1916.2415.85-0.43%17,486
Jul 31, 202416.0516.5016.0116.3115.921.30%41,746
Jul 30, 202416.2416.2716.0116.1015.71-0.80%43,925
Jul 29, 202416.2716.3316.1916.2315.84-0.37%39,970
Jul 26, 202416.0016.5015.9616.2915.901.81%65,067
Jul 25, 202416.2416.2415.9516.0015.62-1.23%98,153
Jul 24, 202416.2016.2216.0016.2015.810.12%50,944
Jul 23, 202416.1016.2515.8116.1815.79-60,880
Jul 22, 202416.1516.2016.0516.1815.790.19%11,518
Jul 19, 202415.9516.2015.9516.1515.761.19%41,239
Jul 18, 202416.0316.0915.8815.9615.58-0.93%43,719
Jul 17, 202416.1016.1916.0716.1115.72-0.12%28,711
Jul 16, 202415.9016.1915.9016.1315.740.88%38,835
Jul 15, 202415.9916.0615.8415.9915.610.25%43,111
Jul 12, 202415.9516.1015.9215.9515.570.25%21,318
Jul 11, 202415.9216.0315.9115.9115.53-0.25%23,288
Jul 10, 202416.1016.1515.9515.9515.57-0.93%45,305
Jul 9, 202416.3016.3216.0516.1015.71-1.35%18,695
Jul 8, 202416.3016.3616.2516.3215.930.31%16,513