Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
13.57
+0.13 (0.97%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Kayne Anderson BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 13.43 | 0.29% | 342,378 |
| Sep 25, 2025 | 13.85 | 13.93 | 13.70 | 13.79 | 13.39 | -0.14% | 337,500 |
| Sep 24, 2025 | 13.85 | 13.92 | 13.50 | 13.81 | 13.41 | -0.43% | 534,813 |
| Sep 23, 2025 | 14.11 | 14.22 | 13.85 | 13.87 | 13.47 | -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 |
| Sep 18, 2025 | 14.25 | 14.49 | 14.25 | 14.34 | 13.92 | 0.28% | 319,088 |
| Sep 17, 2025 | 14.25 | 14.50 | 14.23 | 14.30 | 13.88 | 0.21% | 239,003 |
| Sep 16, 2025 | 14.39 | 14.42 | 14.21 | 14.27 | 13.85 | -0.97% | 436,429 |
| Sep 15, 2025 | 15.12 | 15.12 | 14.34 | 14.41 | 13.99 | -4.44% | 788,047 |
| Sep 12, 2025 | 15.10 | 15.19 | 15.01 | 15.08 | 14.64 | -0.26% | 266,524 |
| Sep 11, 2025 | 15.20 | 15.26 | 15.07 | 15.12 | 14.68 | -0.33% | 272,716 |
| Sep 10, 2025 | 15.30 | 15.37 | 15.15 | 15.17 | 14.73 | -0.65% | 258,854 |
| Sep 9, 2025 | 15.33 | 15.47 | 15.26 | 15.27 | 14.83 | 0.07% | 297,950 |
| Sep 8, 2025 | 15.20 | 15.28 | 15.15 | 15.26 | 14.82 | 0.53% | 257,491 |
| Sep 5, 2025 | 15.21 | 15.32 | 15.11 | 15.18 | 14.74 | 0.07% | 197,204 |
| Sep 4, 2025 | 15.07 | 15.18 | 15.02 | 15.17 | 14.73 | 0.46% | 204,281 |
| Sep 3, 2025 | 15.07 | 15.22 | 15.01 | 15.10 | 14.66 | 0.07% | 234,357 |
| Sep 2, 2025 | 15.11 | 15.20 | 15.00 | 15.09 | 14.65 | -0.46% | 187,926 |
| Aug 29, 2025 | 15.10 | 15.24 | 15.10 | 15.16 | 14.72 | 0.86% | 138,407 |
| Aug 28, 2025 | 15.01 | 15.13 | 14.95 | 15.03 | 14.59 | 0.07% | 174,363 |
| Aug 27, 2025 | 14.96 | 15.10 | 14.91 | 15.02 | 14.58 | 0.33% | 102,217 |
| Aug 26, 2025 | 14.91 | 15.00 | 14.83 | 14.97 | 14.53 | 0.47% | 94,087 |
| Aug 25, 2025 | 15.03 | 15.11 | 14.89 | 14.90 | 14.47 | -1.32% | 163,142 |
| Aug 22, 2025 | 15.05 | 15.17 | 15.01 | 15.10 | 14.66 | 0.60% | 122,920 |
| Aug 21, 2025 | 15.05 | 15.06 | 14.91 | 15.01 | 14.57 | -0.13% | 89,263 |
| Aug 20, 2025 | 15.31 | 15.38 | 14.98 | 15.03 | 14.59 | -1.38% | 182,081 |
| Aug 19, 2025 | 15.18 | 15.28 | 15.13 | 15.24 | 14.80 | 0.53% | 119,946 |
| Aug 18, 2025 | 15.07 | 15.19 | 15.05 | 15.16 | 14.72 | 0.86% | 125,105 |
| Aug 15, 2025 | 15.35 | 15.39 | 15.02 | 15.03 | 14.59 | -1.96% | 130,174 |
| Aug 14, 2025 | 15.46 | 15.46 | 15.28 | 15.33 | 14.88 | -0.33% | 149,488 |
| Aug 13, 2025 | 15.25 | 15.41 | 15.15 | 15.38 | 14.93 | 0.72% | 214,160 |
| Aug 12, 2025 | 15.10 | 15.32 | 14.87 | 15.27 | 14.83 | 0.73% | 279,298 |
| Aug 11, 2025 | 15.30 | 15.35 | 15.15 | 15.16 | 14.72 | -0.92% | 113,728 |
| Aug 8, 2025 | 15.18 | 15.33 | 15.16 | 15.30 | 14.85 | 0.46% | 122,725 |
| Aug 7, 2025 | 15.41 | 15.43 | 15.16 | 15.23 | 14.79 | -1.10% | 124,666 |
| Aug 6, 2025 | 15.45 | 15.49 | 15.38 | 15.40 | 14.95 | -0.39% | 76,885 |
| Aug 5, 2025 | 15.51 | 15.54 | 15.23 | 15.46 | 15.01 | 0.32% | 131,832 |
| Aug 4, 2025 | 15.30 | 15.46 | 15.25 | 15.41 | 14.96 | 0.85% | 95,449 |
| Aug 1, 2025 | 15.44 | 15.44 | 15.22 | 15.28 | 14.84 | -1.36% | 115,612 |
| Jul 31, 2025 | 15.44 | 15.62 | 15.41 | 15.49 | 15.04 | 0.19% | 87,890 |
| Jul 30, 2025 | 15.86 | 15.86 | 15.45 | 15.46 | 15.01 | -1.59% | 153,519 |
| Jul 29, 2025 | 15.85 | 15.87 | 15.68 | 15.71 | 15.25 | -0.63% | 74,720 |
| Jul 28, 2025 | 16.00 | 16.06 | 15.79 | 15.81 | 15.35 | -0.69% | 107,901 |
| Jul 25, 2025 | 15.88 | 15.92 | 15.72 | 15.92 | 15.46 | 0.25% | 294,584 |