Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
15.50
+0.16 (1.04%)
Nov 28, 2025, 1:00 PM EST - Market closed
Kayne Anderson BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.30 | 15.51 | 15.30 | 15.47 | 15.47 | 0.85% | 75,863 |
| Nov 26, 2025 | 15.25 | 15.47 | 15.25 | 15.34 | 15.34 | 0.33% | 247,646 |
| Nov 25, 2025 | 14.91 | 15.31 | 14.90 | 15.29 | 15.29 | 2.89% | 267,732 |
| Nov 24, 2025 | 14.76 | 14.89 | 14.70 | 14.86 | 14.86 | 0.68% | 300,768 |
| Nov 21, 2025 | 14.61 | 14.84 | 14.61 | 14.76 | 14.76 | 1.03% | 384,863 |
| Nov 20, 2025 | 14.85 | 14.90 | 14.55 | 14.61 | 14.61 | -0.95% | 259,105 |
| Nov 19, 2025 | 14.88 | 14.97 | 14.67 | 14.75 | 14.75 | -0.20% | 353,025 |
| Nov 18, 2025 | 14.59 | 14.84 | 14.59 | 14.78 | 14.78 | 1.16% | 228,380 |
| Nov 17, 2025 | 14.80 | 14.84 | 14.61 | 14.61 | 14.61 | -1.28% | 246,539 |
| Nov 14, 2025 | 14.63 | 14.82 | 14.63 | 14.80 | 14.80 | 0.61% | 243,117 |
| Nov 13, 2025 | 14.73 | 14.87 | 14.54 | 14.71 | 14.71 | 0.20% | 262,444 |
| Nov 12, 2025 | 14.78 | 14.86 | 14.65 | 14.68 | 14.68 | -0.47% | 336,808 |
| Nov 11, 2025 | 14.57 | 15.01 | 14.57 | 14.75 | 14.75 | 3.07% | 488,822 |
| Nov 10, 2025 | 14.14 | 14.42 | 14.14 | 14.31 | 14.31 | 0.63% | 256,131 |
| Nov 7, 2025 | 14.08 | 14.22 | 14.01 | 14.22 | 14.22 | 1.07% | 282,030 |
| Nov 6, 2025 | 14.29 | 14.43 | 14.04 | 14.07 | 14.07 | -2.36% | 300,317 |
| Nov 5, 2025 | 14.23 | 14.41 | 14.20 | 14.41 | 14.41 | 0.49% | 254,352 |
| Nov 4, 2025 | 14.40 | 14.45 | 14.23 | 14.34 | 14.34 | 0.07% | 251,380 |
| Nov 3, 2025 | 14.38 | 14.41 | 14.17 | 14.33 | 14.33 | -0.21% | 349,277 |
| Oct 31, 2025 | 14.20 | 14.44 | 14.15 | 14.36 | 14.36 | 0.56% | 409,304 |
| Oct 30, 2025 | 14.36 | 14.45 | 14.12 | 14.28 | 14.28 | -0.76% | 321,231 |
| Oct 29, 2025 | 14.46 | 14.63 | 14.31 | 14.39 | 14.39 | -1.03% | 340,678 |
| Oct 28, 2025 | 14.60 | 14.79 | 14.54 | 14.54 | 14.54 | - | 448,655 |
| Oct 27, 2025 | 14.28 | 14.55 | 14.26 | 14.54 | 14.54 | 2.32% | 282,577 |
| Oct 24, 2025 | 14.10 | 14.28 | 14.07 | 14.21 | 14.21 | 1.07% | 244,792 |
| Oct 23, 2025 | 14.00 | 14.15 | 13.98 | 14.06 | 14.06 | 0.21% | 245,012 |
| Oct 22, 2025 | 14.08 | 14.12 | 13.93 | 14.03 | 14.03 | -0.14% | 231,306 |
| Oct 21, 2025 | 13.80 | 14.16 | 13.80 | 14.05 | 14.05 | 1.44% | 463,278 |
| Oct 20, 2025 | 13.80 | 13.89 | 13.72 | 13.85 | 13.85 | 0.80% | 357,639 |
| Oct 17, 2025 | 13.66 | 13.81 | 13.61 | 13.74 | 13.74 | 0.07% | 625,877 |
| Oct 16, 2025 | 14.08 | 14.11 | 13.59 | 13.73 | 13.73 | -2.21% | 448,577 |
| Oct 15, 2025 | 14.06 | 14.13 | 13.89 | 14.04 | 14.04 | 0.36% | 359,413 |
| Oct 14, 2025 | 13.89 | 14.02 | 13.81 | 13.99 | 13.99 | 0.29% | 382,002 |
| Oct 13, 2025 | 13.76 | 13.95 | 13.67 | 13.95 | 13.95 | 2.57% | 419,405 |
| Oct 10, 2025 | 13.72 | 13.92 | 13.45 | 13.60 | 13.60 | -0.37% | 405,277 |
| Oct 9, 2025 | 13.65 | 13.83 | 13.55 | 13.65 | 13.65 | 0.59% | 716,480 |
| Oct 8, 2025 | 13.61 | 13.70 | 13.53 | 13.57 | 13.57 | -0.15% | 267,587 |
| Oct 7, 2025 | 13.75 | 13.78 | 13.48 | 13.59 | 13.59 | -0.80% | 510,928 |
| Oct 6, 2025 | 13.85 | 13.92 | 13.63 | 13.70 | 13.70 | 0.96% | 478,923 |
| Oct 3, 2025 | 13.43 | 13.61 | 13.43 | 13.57 | 13.57 | 0.97% | 379,736 |
| Oct 2, 2025 | 13.11 | 13.50 | 13.08 | 13.44 | 13.44 | 2.28% | 424,760 |
| Oct 1, 2025 | 13.31 | 13.32 | 13.08 | 13.14 | 13.14 | -1.35% | 490,425 |
| Sep 30, 2025 | 13.23 | 13.41 | 13.06 | 13.32 | 13.32 | -2.13% | 593,887 |
| Sep 29, 2025 | 13.82 | 13.83 | 13.61 | 13.61 | 13.21 | -1.59% | 595,458 |
| Sep 26, 2025 | 13.85 | 13.97 | 13.77 | 13.83 | 13.42 | 0.29% | 342,378 |
| Sep 25, 2025 | 13.85 | 13.93 | 13.70 | 13.79 | 13.38 | -0.14% | 337,500 |
| Sep 24, 2025 | 13.85 | 13.92 | 13.50 | 13.81 | 13.40 | -0.43% | 534,813 |
| Sep 23, 2025 | 14.11 | 14.22 | 13.85 | 13.87 | 13.46 | -1.77% | 411,066 |
| Sep 22, 2025 | 14.25 | 14.27 | 14.06 | 14.12 | 13.71 | -1.05% | 351,774 |
| Sep 19, 2025 | 14.43 | 14.53 | 14.17 | 14.27 | 13.85 | -0.49% | 798,125 |