Kayne Anderson BDC Inc.

16.80
0.11 (0.66%)
At close: Jan 24, 2025, 3:59 PM
16.82
0.12%
After-hours Jan 24, 2025, 04:00 PM EST

KBDC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 23, 2025 16.70 16.73 16.65 16.69 -0.01 -0.06% 86,939
Jan 22, 2025 16.75 16.80 16.64 16.70 -0.01 -0.06% 112,115
Jan 21, 2025 16.69 16.92 16.69 16.71 0.02 0.12% 217,024
Jan 17, 2025 16.74 16.75 16.65 16.69 0.00 0.00% 95,507
Jan 16, 2025 16.53 16.71 16.53 16.69 0.17 1.03% 64,715
Jan 15, 2025 16.81 16.81 16.52 16.52 -0.13 -0.78% 66,300
Jan 14, 2025 16.52 16.70 16.48 16.65 0.13 0.79% 51,900
Jan 13, 2025 16.52 16.65 16.35 16.52 -0.03 -0.18% 150,709
Jan 10, 2025 16.85 16.85 16.55 16.55 -0.15 -0.90% 94,800
Jan 8, 2025 16.70 16.75 16.62 16.70 0.00 0.00% 94,700
Jan 7, 2025 16.70 16.89 16.61 16.70 0.04 0.24% 109,912
Jan 6, 2025 16.95 16.95 16.65 16.66 -0.10 -0.60% 91,632
Jan 3, 2025 16.69 16.80 16.64 16.76 0.07 0.42% 67,347
Jan 2, 2025 16.65 16.74 16.58 16.69 0.15 0.91% 44,511
Dec 31, 2024 16.53 16.68 16.49 16.54 -0.37 -2.19% 47,335
Dec 30, 2024 16.75 17.00 16.72 16.91 0.16 0.96% 44,316
Dec 27, 2024 16.92 17.05 16.70 16.75 -0.08 -0.48% 67,747
Dec 26, 2024 16.68 16.97 16.62 16.83 0.25 1.51% 60,217
Dec 24, 2024 16.60 16.78 16.51 16.58 0.00 0.00% 116,900
Dec 23, 2024 16.78 16.78 16.47 16.58 -0.05 -0.30% 85,900
Dec 20, 2024 16.50 16.69 16.47 16.63 0.20 1.22% 177,200
Dec 19, 2024 16.50 16.64 16.41 16.43 0.00 0.00% 123,794
Dec 18, 2024 16.62 16.85 16.43 16.43 -0.19 -1.14% 104,500
Dec 17, 2024 16.94 16.97 16.51 16.62 -0.31 -1.83% 161,700
Dec 16, 2024 16.95 17.05 16.84 16.93 -0.07 -0.41% 80,041
Dec 13, 2024 17.05 17.22 16.98 17.00 0.02 0.12% 159,100
Dec 12, 2024 16.87 17.00 16.75 16.98 0.20 1.19% 71,600
Dec 11, 2024 17.07 17.07 16.74 16.78 -0.15 -0.89% 89,742
Dec 10, 2024 16.90 17.20 16.90 16.93 -0.01 -0.06% 45,743
Dec 9, 2024 16.84 17.09 16.82 16.94 0.18 1.07% 68,000
Dec 6, 2024 17.00 17.02 16.66 16.76 -0.21 -1.24% 37,448
Dec 5, 2024 16.80 17.21 16.80 16.97 0.10 0.59% 100,300
Dec 4, 2024 16.75 16.99 16.63 16.87 0.16 0.96% 96,400
Dec 3, 2024 16.95 17.05 16.51 16.71 -0.27 -1.59% 166,822
Dec 2, 2024 16.84 16.98 16.70 16.98 0.23 1.37% 62,228
Nov 29, 2024 16.65 16.80 16.60 16.75 0.15 0.90% 135,000
Nov 27, 2024 16.55 16.65 16.52 16.60 0.05 0.30% 20,541
Nov 26, 2024 16.52 16.69 16.51 16.55 -0.03 -0.18% 35,102
Nov 25, 2024 16.60 16.67 16.53 16.58 0.13 0.79% 67,617
Nov 22, 2024 16.48 16.60 16.32 16.45 0.10 0.61% 75,200
Nov 21, 2024 16.20 16.45 16.15 16.35 0.20 1.24% 90,300
Nov 20, 2024 16.35 16.39 16.06 16.15 -0.10 -0.62% 153,900
Nov 19, 2024 16.44 16.45 16.23 16.25 -0.13 -0.79% 178,500
Nov 18, 2024 16.63 16.69 16.36 16.38 -0.25 -1.50% 230,096
Nov 15, 2024 16.55 16.65 16.45 16.63 0.08 0.48% 47,109
Nov 14, 2024 16.68 16.80 16.50 16.55 -0.13 -0.78% 55,728
Nov 13, 2024 16.63 16.70 16.41 16.68 0.03 0.18% 35,245
Nov 12, 2024 16.43 16.70 16.40 16.65 0.15 0.91% 40,100
Nov 11, 2024 16.51 16.67 16.40 16.50 -0.01 -0.06% 40,000
Nov 8, 2024 16.60 16.67 16.45 16.51 -0.12 -0.72% 13,700