Skip to main content
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
16.04
+0.11 (0.69%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202516.6016.7816.6016.7216.320.48%78,888
Mar 25, 202516.6516.7216.6116.6416.24-0.12%63,968
Mar 24, 202516.7216.7716.6216.6616.26-0.30%100,749
Mar 21, 202516.7516.8816.6516.7116.31-0.36%114,264
Mar 20, 202516.7616.8916.7516.7716.37-0.12%106,400
Mar 19, 202516.7916.9816.7516.7916.39-0.06%190,230
Mar 18, 202516.7516.8716.7316.8016.400.36%200,976
Mar 17, 202516.6316.7516.6216.7416.340.97%134,862
Mar 14, 202516.5516.6816.5116.5816.180.61%160,780
Mar 13, 202516.5316.7716.4116.4816.08-0.24%135,379
Mar 12, 202516.5716.5916.3816.5216.120.43%207,416
Mar 11, 202516.5516.7516.3616.4516.05-241,497
Mar 10, 202516.4316.6616.3416.4516.050.37%398,996
Mar 7, 202516.0816.4816.0816.3916.001.99%192,120
Mar 6, 202516.3416.3516.0416.0715.68-1.11%191,649
Mar 5, 202516.6416.9216.1816.2515.86-1.10%294,316
Mar 4, 202516.8817.0016.4116.4316.04-3.47%405,111
Mar 3, 202517.3817.3816.9817.0216.61-2.07%110,787
Feb 28, 202517.2517.4017.1517.3816.860.87%87,664
Feb 27, 202517.4517.5117.2317.2316.72-1.09%141,962
Feb 26, 202517.5617.6017.3817.4216.900.11%198,224
Feb 25, 202517.3217.4417.3117.4016.880.64%207,586
Feb 24, 202517.4917.4917.2717.2916.78-0.63%136,441
Feb 21, 202517.5117.6417.2917.4016.88-0.46%138,554
Feb 20, 202517.5517.6517.4117.4816.96-0.40%115,270
Feb 19, 202517.8917.9117.5117.5517.03-2.06%285,214
Feb 18, 202517.6417.9917.6217.9217.391.70%118,504
Feb 14, 202517.4117.7617.4117.6217.101.15%91,179
Feb 13, 202517.3017.4417.2417.4216.900.64%73,331
Feb 12, 202517.2017.4117.2017.3116.800.12%80,994
Feb 11, 202517.2517.4817.1717.2916.780.46%94,277