Kayne Anderson BDC Inc. (KBDC)
NYSE: KBDC
· Real-Time Price · USD
15.19
0.02 (0.13%)
At close: Sep 05, 2025, 3:59 PM
15.18
-0.03%
After-hours: Sep 05, 2025, 05:29 PM EDT
KBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.21 | 15.32 | 15.11 | 15.18 | 15.18 | 0.07% | 197,204 |
| Sep 4, 2025 | 15.07 | 15.18 | 15.02 | 15.17 | 15.17 | 0.46% | 204,300 |
| Sep 3, 2025 | 15.07 | 15.22 | 15.01 | 15.10 | 15.10 | 0.07% | 234,400 |
| Sep 2, 2025 | 15.11 | 15.20 | 15.00 | 15.09 | 15.09 | -0.46% | 187,926 |
| Aug 29, 2025 | 15.10 | 15.24 | 15.10 | 15.16 | 15.16 | 0.86% | 138,407 |
| Aug 28, 2025 | 15.01 | 15.13 | 14.95 | 15.03 | 15.03 | 0.07% | 174,400 |
| Aug 27, 2025 | 14.96 | 15.10 | 14.91 | 15.02 | 15.02 | 0.33% | 102,217 |
| Aug 26, 2025 | 14.91 | 15.00 | 14.83 | 14.97 | 14.97 | 0.47% | 94,100 |
| Aug 25, 2025 | 15.03 | 15.11 | 14.89 | 14.90 | 14.90 | -1.32% | 163,142 |
| Aug 22, 2025 | 15.05 | 15.17 | 15.01 | 15.10 | 15.10 | 0.60% | 122,920 |
| Aug 21, 2025 | 15.05 | 15.06 | 14.91 | 15.01 | 15.01 | -0.13% | 89,300 |
| Aug 20, 2025 | 15.31 | 15.38 | 14.98 | 15.03 | 15.03 | -1.38% | 182,100 |
| Aug 19, 2025 | 15.18 | 15.28 | 15.13 | 15.24 | 15.24 | 0.53% | 119,946 |
| Aug 18, 2025 | 15.07 | 15.19 | 15.05 | 15.16 | 15.16 | 0.86% | 125,105 |
| Aug 15, 2025 | 15.35 | 15.39 | 15.02 | 15.03 | 15.03 | -1.96% | 130,200 |
| 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 |