Skip to main content
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
16.35
-0.01 (-0.06%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 5, 202416.3016.3316.2016.2715.88-0.79%9,191
Jul 3, 202416.2016.5016.0516.4016.011.36%121,838
Jul 2, 202416.0216.1815.9016.1815.791.38%34,319
Jul 1, 202415.9216.0215.8015.9615.580.06%66,799
Jun 28, 202416.0916.0915.8315.9515.57-2.74%115,007
Jun 27, 202416.3516.4116.3016.4015.61-0.24%48,726
Jun 26, 202416.4416.5016.3616.4415.650.12%54,107
Jun 25, 202416.3516.4216.2716.4215.630.43%24,450
Jun 24, 202416.2816.4816.2616.3515.57-27,672
Jun 21, 202416.5316.5516.3016.3515.57-1.21%25,540
Jun 20, 202416.5016.6216.3116.5515.760.06%78,522
Jun 18, 202416.2516.5816.2516.5415.751.22%136,121
Jun 17, 202416.0816.3416.0116.3415.561.18%207,961
Jun 14, 202416.0016.3015.9216.1515.380.12%104,086
Jun 13, 202416.4216.4315.9216.1315.36-1.65%140,076
Jun 12, 202416.2016.4315.9416.4015.610.61%83,102
Jun 11, 202416.1216.3016.1016.3015.520.74%91,988
Jun 10, 202415.8216.2015.8216.1815.400.56%64,239
Jun 7, 202415.8516.0915.7516.0915.320.50%75,834
Jun 6, 202415.9216.0715.9216.0115.240.06%113,242
Jun 5, 202416.0216.1015.9116.0015.23-0.62%115,279
Jun 4, 202416.0616.1716.0516.1015.33-0.06%126,141