Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
15.90
-0.06 (-0.38%)
Jul 21, 2025, 4:00 PM - Market closed
Kayne Anderson BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 16.00 | 16.14 | 15.90 | 15.90 | 15.90 | -0.38% | 110,042 |
| Jul 18, 2025 | 16.28 | 16.28 | 15.95 | 15.96 | 15.96 | -1.72% | 123,159 |
| Jul 17, 2025 | 16.13 | 16.25 | 16.01 | 16.24 | 16.24 | 0.68% | 154,526 |
| Jul 16, 2025 | 16.13 | 16.23 | 15.92 | 16.13 | 16.13 | 0.88% | 227,401 |
| Jul 15, 2025 | 16.09 | 16.14 | 15.96 | 15.99 | 15.99 | -0.50% | 118,605 |
| Jul 14, 2025 | 16.12 | 16.12 | 16.00 | 16.07 | 16.07 | -0.31% | 131,134 |
| Jul 11, 2025 | 16.15 | 16.25 | 16.00 | 16.12 | 16.12 | -0.31% | 110,403 |
| Jul 10, 2025 | 15.73 | 16.28 | 15.73 | 16.17 | 16.17 | 2.47% | 258,043 |
| Jul 9, 2025 | 15.69 | 15.80 | 15.67 | 15.78 | 15.78 | 0.57% | 79,361 |
| Jul 8, 2025 | 15.55 | 15.76 | 15.55 | 15.69 | 15.69 | 0.13% | 83,288 |
| Jul 7, 2025 | 15.66 | 15.74 | 15.52 | 15.67 | 15.67 | 0.06% | 200,450 |
| Jul 3, 2025 | 15.43 | 15.70 | 15.43 | 15.66 | 15.66 | 1.10% | 118,535 |
| Jul 2, 2025 | 15.39 | 15.59 | 15.39 | 15.49 | 15.49 | 0.26% | 115,183 |
| Jul 1, 2025 | 15.25 | 15.55 | 15.25 | 15.45 | 15.45 | 1.25% | 134,528 |
| Jun 30, 2025 | 15.42 | 15.42 | 15.22 | 15.26 | 15.26 | -2.74% | 167,379 |
| Jun 27, 2025 | 15.79 | 15.85 | 15.63 | 15.69 | 15.29 | -0.25% | 153,263 |
| Jun 26, 2025 | 15.69 | 15.79 | 15.67 | 15.73 | 15.33 | 0.32% | 54,567 |
| Jun 25, 2025 | 15.71 | 15.92 | 15.55 | 15.68 | 15.28 | -0.19% | 163,350 |
| Jun 24, 2025 | 15.64 | 15.74 | 15.51 | 15.71 | 15.31 | 0.71% | 281,927 |
| Jun 23, 2025 | 15.98 | 16.05 | 15.56 | 15.60 | 15.20 | -1.76% | 281,001 |
| Jun 20, 2025 | 15.60 | 15.90 | 15.60 | 15.88 | 15.47 | 1.79% | 111,710 |
| Jun 18, 2025 | 15.64 | 15.74 | 15.57 | 15.60 | 15.20 | -0.13% | 172,383 |
| Jun 17, 2025 | 15.60 | 15.73 | 15.55 | 15.62 | 15.22 | -0.13% | 108,923 |
| Jun 16, 2025 | 15.81 | 16.10 | 15.63 | 15.64 | 15.24 | -0.89% | 54,965 |
| Jun 13, 2025 | 16.02 | 16.08 | 15.74 | 15.78 | 15.38 | -1.31% | 81,795 |
| Jun 12, 2025 | 15.76 | 15.99 | 15.76 | 15.99 | 15.58 | 1.14% | 84,086 |
| Jun 11, 2025 | 15.74 | 15.99 | 15.74 | 15.81 | 15.41 | 0.06% | 103,237 |
| Jun 10, 2025 | 15.80 | 16.00 | 15.72 | 15.80 | 15.40 | 0.13% | 109,503 |
| Jun 9, 2025 | 15.90 | 16.00 | 15.65 | 15.78 | 15.38 | -0.69% | 165,679 |
| Jun 6, 2025 | 15.72 | 15.93 | 15.72 | 15.89 | 15.39 | 0.70% | 100,946 |
| Jun 5, 2025 | 15.78 | 15.86 | 15.74 | 15.78 | 15.28 | 0.25% | 60,170 |
| Jun 4, 2025 | 15.69 | 15.85 | 15.64 | 15.74 | 15.24 | 0.51% | 86,997 |
| Jun 3, 2025 | 15.65 | 15.85 | 15.62 | 15.66 | 15.16 | -0.25% | 133,764 |
| Jun 2, 2025 | 15.90 | 15.90 | 15.67 | 15.70 | 15.20 | -1.38% | 87,701 |
| May 30, 2025 | 15.85 | 16.00 | 15.85 | 15.92 | 15.42 | 0.13% | 63,439 |
| May 29, 2025 | 15.87 | 16.00 | 15.76 | 15.90 | 15.40 | 0.32% | 101,289 |
| May 28, 2025 | 15.74 | 15.95 | 15.74 | 15.85 | 15.35 | -0.25% | 61,063 |
| May 27, 2025 | 15.72 | 15.90 | 15.57 | 15.89 | 15.39 | 1.73% | 139,049 |
| May 23, 2025 | 15.79 | 15.80 | 15.56 | 15.62 | 15.13 | -1.51% | 258,405 |
| May 22, 2025 | 15.96 | 16.05 | 15.84 | 15.86 | 15.36 | -0.81% | 130,125 |
| May 21, 2025 | 16.31 | 16.35 | 15.99 | 15.99 | 15.48 | -1.96% | 166,227 |
| May 20, 2025 | 16.40 | 16.40 | 16.20 | 16.31 | 15.79 | -0.12% | 179,326 |
| May 19, 2025 | 16.24 | 16.35 | 16.15 | 16.33 | 15.81 | -0.06% | 129,627 |
| May 16, 2025 | 16.05 | 16.40 | 16.05 | 16.34 | 15.82 | 1.43% | 132,893 |
| May 15, 2025 | 16.10 | 16.19 | 16.04 | 16.11 | 15.60 | -0.62% | 108,466 |
| May 14, 2025 | 15.94 | 16.24 | 15.67 | 16.21 | 15.70 | 1.95% | 184,420 |
| May 13, 2025 | 16.00 | 16.03 | 15.76 | 15.90 | 15.40 | -0.81% | 97,741 |
| May 12, 2025 | 16.00 | 16.14 | 15.98 | 16.03 | 15.52 | 1.14% | 99,015 |
| May 9, 2025 | 15.70 | 15.87 | 15.69 | 15.85 | 15.35 | 1.28% | 97,926 |
| May 8, 2025 | 15.72 | 15.83 | 15.58 | 15.65 | 15.15 | -1.14% | 99,761 |