Skip to main content
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
15.38
+0.11 (0.72%)
At close: Aug 13, 2025, 4:00 PM
15.39
+0.01 (0.07%)
After-hours: Aug 13, 2025, 7:00 PM EDT

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202515.2515.4115.1515.3815.380.72%214,110
Aug 12, 202515.1015.3214.8715.2715.270.73%279,298
Aug 11, 202515.3015.3515.1515.1615.16-0.92%113,728
Aug 8, 202515.1815.3315.1615.3015.300.46%122,725
Aug 7, 202515.4115.4315.1615.2315.23-1.10%124,666
Aug 6, 202515.4515.4915.3815.4015.40-0.39%76,885
Aug 5, 202515.5115.5415.2315.4615.460.32%131,832
Aug 4, 202515.3015.4615.2515.4115.410.85%95,449
Aug 1, 202515.4415.4415.2215.2815.28-1.36%115,612
Jul 31, 202515.4415.6215.4115.4915.490.19%87,890
Jul 30, 202515.8615.8615.4515.4615.46-1.59%153,519
Jul 29, 202515.8515.8715.6815.7115.71-0.63%74,720
Jul 28, 202516.0016.0615.7915.8115.81-0.69%107,901
Jul 25, 202515.8815.9215.7215.9215.920.25%294,584
Jul 24, 202516.1116.1715.8215.8815.88-1.00%87,968
Jul 23, 202516.0116.0615.9616.0416.040.50%96,762
Jul 22, 202515.9015.9615.8215.9615.960.38%60,801
Jul 21, 202516.0016.1415.9015.9015.90-0.38%110,042
Jul 18, 202516.2816.2815.9515.9615.96-1.72%123,159
Jul 17, 202516.1316.2516.0116.2416.240.68%154,526
Jul 16, 202516.1316.2315.9216.1316.130.88%227,401
Jul 15, 202516.0916.1415.9615.9915.99-0.50%118,605
Jul 14, 202516.1216.1216.0016.0716.07-0.31%131,134
Jul 11, 202516.1516.2516.0016.1216.12-0.31%110,403
Jul 10, 202515.7316.2815.7316.1716.172.47%258,043
Jul 9, 202515.6915.8015.6715.7815.780.57%79,361
Jul 8, 202515.5515.7615.5515.6915.690.13%83,288
Jul 7, 202515.6615.7415.5215.6715.670.06%200,450
Jul 3, 202515.4315.7015.4315.6615.661.10%118,535
Jul 2, 202515.3915.5915.3915.4915.490.26%115,183
Jul 1, 202515.2515.5515.2515.4515.451.25%134,528
Jun 30, 202515.4215.4215.2215.2615.26-2.74%167,379
Jun 27, 202515.7915.8515.6315.6915.29-0.25%153,263
Jun 26, 202515.6915.7915.6715.7315.330.32%54,567
Jun 25, 202515.7115.9215.5515.6815.28-0.19%163,350
Jun 24, 202515.6415.7415.5115.7115.310.71%281,927
Jun 23, 202515.9816.0515.5615.6015.20-1.76%281,001
Jun 20, 202515.6015.9015.6015.8815.471.79%111,710
Jun 18, 202515.6415.7415.5715.6015.20-0.13%172,383
Jun 17, 202515.6015.7315.5515.6215.22-0.13%108,923
Jun 16, 202515.8116.1015.6315.6415.24-0.89%54,965
Jun 13, 202516.0216.0815.7415.7815.38-1.31%81,795
Jun 12, 202515.7615.9915.7615.9915.581.14%84,086
Jun 11, 202515.7415.9915.7415.8115.410.06%103,237
Jun 10, 202515.8016.0015.7215.8015.400.13%109,503
Jun 9, 202515.9016.0015.6515.7815.38-0.69%165,679
Jun 6, 202515.7215.9315.7215.8915.390.70%100,946
Jun 5, 202515.7815.8615.7415.7815.280.25%60,170
Jun 4, 202515.6915.8515.6415.7415.240.51%86,997
Jun 3, 202515.6515.8515.6215.6615.16-0.25%133,764