Skip to main content
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
15.69
-0.04 (-0.25%)
At close: Jun 27, 2025, 4:00 PM
15.81
+0.12 (0.76%)
After-hours: Jun 27, 2025, 7:05 PM EDT

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.7915.8515.6315.6915.69-0.25%153,263
Jun 26, 202515.6915.7915.6715.7315.730.32%54,567
Jun 25, 202515.7115.9215.5515.6815.68-0.19%163,350
Jun 24, 202515.6415.7415.5115.7115.710.71%281,927
Jun 23, 202515.9816.0515.5615.6015.60-1.76%281,001
Jun 20, 202515.6015.9015.6015.8815.881.79%111,710
Jun 18, 202515.6415.7415.5715.6015.60-0.13%172,383
Jun 17, 202515.6015.7315.5515.6215.62-0.13%108,923
Jun 16, 202515.8116.1015.6315.6415.64-0.89%54,965
Jun 13, 202516.0216.0815.7415.7815.78-1.31%81,795
Jun 12, 202515.7615.9915.7615.9915.991.14%84,086
Jun 11, 202515.7415.9915.7415.8115.810.06%103,237
Jun 10, 202515.8016.0015.7215.8015.800.13%109,503
Jun 9, 202515.9016.0015.6515.7815.78-0.69%165,679
Jun 6, 202515.7215.9315.7215.8915.790.70%100,946
Jun 5, 202515.7815.8615.7415.7815.680.25%60,170
Jun 4, 202515.6915.8515.6415.7415.640.51%86,997
Jun 3, 202515.6515.8515.6215.6615.56-0.25%133,764
Jun 2, 202515.9015.9015.6715.7015.60-1.38%87,701
May 30, 202515.8516.0015.8515.9215.820.13%63,439
May 29, 202515.8716.0015.7615.9015.800.32%101,289
May 28, 202515.7415.9515.7415.8515.75-0.25%61,063
May 27, 202515.7215.9015.5715.8915.791.73%139,049
May 23, 202515.7915.8015.5615.6215.52-1.51%258,405
May 22, 202515.9616.0515.8415.8615.76-0.81%130,125
May 21, 202516.3116.3515.9915.9915.89-1.96%166,227
May 20, 202516.4016.4016.2016.3116.21-0.12%179,326
May 19, 202516.2416.3516.1516.3316.23-0.06%129,627
May 16, 202516.0516.4016.0516.3416.241.43%132,893
May 15, 202516.1016.1916.0416.1116.01-0.62%108,466
May 14, 202515.9416.2415.6716.2116.111.95%184,420
May 13, 202516.0016.0315.7615.9015.80-0.81%97,741
May 12, 202516.0016.1415.9816.0315.931.14%99,015
May 9, 202515.7015.8715.6915.8515.751.28%97,926
May 8, 202515.7215.8315.5815.6515.55-1.14%99,761
May 7, 202515.7515.8815.7115.8315.730.51%115,707
May 6, 202515.8415.8415.6515.7515.650.32%95,655
May 5, 202515.9515.9615.7015.7015.60-1.81%108,003
May 2, 202515.8516.0115.7115.9915.892.11%162,164
May 1, 202515.8115.9215.6415.6615.56-1.32%127,944
Apr 30, 202516.1016.1015.8115.8715.77-2.16%79,270
Apr 29, 202516.3616.3615.9816.2216.12-0.18%152,196
Apr 28, 202516.2316.3516.0416.2516.150.12%159,724
Apr 25, 202516.3416.4016.0516.2316.13-0.31%101,887
Apr 24, 202516.1016.4015.9116.2816.181.50%96,912
Apr 23, 202516.1316.3715.9816.0415.940.69%298,126
Apr 22, 202515.4516.0515.4515.9315.833.58%273,797
Apr 21, 202515.6115.8715.3515.3815.28-1.91%311,068
Apr 17, 202515.4515.9415.4515.6815.581.03%173,789
Apr 16, 202515.5015.7615.4415.5215.42-0.26%188,754