Kayne Anderson BDC Inc. (KBDC)
NYSE: KBDC
· Real-Time Price · USD
15.06
-0.27 (-1.76%)
At close: Aug 15, 2025, 3:59 PM
15.03
-0.23%
After-hours: Aug 15, 2025, 05:39 PM EDT
KBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.35 | 15.39 | 15.02 | 15.03 | n/a | -1.96% | 127,750 |
| Aug 14, 2025 | 15.46 | 15.46 | 15.28 | 15.33 | 15.33 | -0.33% | 149,500 |
| Aug 13, 2025 | 15.25 | 15.41 | 15.15 | 15.38 | 15.38 | 0.72% | 214,160 |
| Aug 12, 2025 | 15.10 | 15.32 | 14.87 | 15.27 | 15.27 | 0.73% | 279,300 |
| Aug 11, 2025 | 15.30 | 15.35 | 15.15 | 15.16 | 15.16 | -0.92% | 113,728 |
| Aug 8, 2025 | 15.18 | 15.33 | 15.16 | 15.30 | 15.30 | 0.46% | 122,725 |
| Aug 7, 2025 | 15.41 | 15.43 | 15.16 | 15.23 | 15.23 | -1.10% | 124,700 |
| Aug 6, 2025 | 15.45 | 15.49 | 15.38 | 15.40 | 15.40 | -0.39% | 76,900 |
| Aug 5, 2025 | 15.51 | 15.54 | 15.23 | 15.46 | 15.46 | 0.32% | 131,832 |
| Aug 4, 2025 | 15.30 | 15.46 | 15.25 | 15.41 | 15.41 | 0.85% | 95,449 |
| Aug 1, 2025 | 15.44 | 15.44 | 15.22 | 15.28 | 15.28 | -1.36% | 115,612 |
| Jul 31, 2025 | 15.44 | 15.62 | 15.41 | 15.49 | 15.49 | 0.19% | 87,890 |
| Jul 30, 2025 | 15.86 | 15.86 | 15.45 | 15.46 | 15.46 | -1.59% | 153,519 |
| Jul 29, 2025 | 15.85 | 15.87 | 15.68 | 15.71 | 15.71 | -0.63% | 74,720 |
| Jul 28, 2025 | 16.00 | 16.06 | 15.79 | 15.81 | 15.81 | -0.69% | 107,901 |
| Jul 25, 2025 | 15.88 | 15.92 | 15.72 | 15.92 | 15.92 | 0.25% | 294,600 |
| Jul 24, 2025 | 16.11 | 16.17 | 15.82 | 15.88 | 15.88 | -1.00% | 88,000 |
| Jul 23, 2025 | 16.01 | 16.06 | 15.96 | 16.04 | 16.04 | 0.50% | 96,800 |
| Jul 22, 2025 | 15.90 | 15.96 | 15.82 | 15.96 | 15.96 | 0.38% | 60,801 |
| Jul 21, 2025 | 16.00 | 16.14 | 15.90 | 15.90 | 15.90 | -0.38% | 110,042 |