Home

Kayne Anderson BDC, Inc. Common Stock (KBDC)

16.43
-0.59 (-3.47%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-04 - 2025-03-04
DateOpenHighLowCloseVolumeAdjusted Close
3/03/202517.3817.3816.9817.02110,77517.02
2/28/202517.2517.4017.1517.3887,66417.38
2/27/202517.4517.5017.2317.23141,96217.23
2/26/202517.5617.6017.3817.42198,22417.42
2/25/202517.3217.4417.3117.40207,58517.40
2/24/202517.4917.4917.2717.29136,42317.29
2/21/202517.5117.6417.2917.40138,55417.40
2/20/202517.5517.6517.4117.48115,27017.48
2/19/202517.8917.9117.5117.55285,17517.55
2/18/202517.6417.9917.6217.92118,50417.92
2/14/202517.4117.7617.4117.6291,17917.62
2/13/202517.3017.4417.2417.4273,33117.42
2/12/202517.2017.4117.2017.3180,99417.31
2/11/202517.2517.4817.1717.2994,27717.29
2/10/202517.2117.2917.0917.2199,14917.21
2/07/202517.1617.3517.0217.1344,58617.13
2/06/202517.2517.2617.1417.2239,12117.22
2/05/202517.2617.3517.1717.2962,99517.29
2/04/202517.3117.3417.1917.3358,27717.33
2/03/202517.2717.3317.0817.2570,26317.25
1/31/202517.1017.3217.0817.3070,09417.30
1/30/202516.9517.1516.9217.0888,27217.08
1/29/202517.0017.1616.8816.9691,53316.96
1/28/202517.1817.2817.0017.0271,02017.02
1/27/202516.8317.2016.8317.19219,53417.19
1/24/202516.7816.8416.6616.82171,16416.82
1/23/202516.7016.7316.6516.6986,93916.69
1/22/202516.7516.8016.6416.70112,11516.70
1/21/202516.6916.9216.6916.71217,02416.71
1/17/202516.7416.7516.6516.6995,50716.69
1/16/202516.5316.7116.5316.6964,71516.69
1/15/202516.8116.8116.5216.5265,69816.52
1/14/202516.5216.7016.4816.6551,86016.65
1/13/202516.5216.6516.3516.52150,70916.52
1/10/202516.8516.8516.5516.5594,76516.55
1/08/202516.7016.7516.6216.7094,66216.70
1/07/202516.7016.8916.6116.70109,91216.70
1/06/202516.9516.9516.6516.6691,63216.66
1/03/202516.6916.8016.6416.7667,34716.76
1/02/202516.6516.7416.5816.6944,51116.69
12/31/202416.910.0016.9116.54016.54
12/30/202416.7517.0016.7216.9144,31616.51
12/27/202416.9217.0516.7016.7567,74716.35
12/26/202416.6816.9716.6216.8360,21716.43
12/24/202416.6016.7816.5116.58116,85016.19
12/23/202416.7816.7816.4716.5885,87216.19
12/20/202416.5016.6916.4716.63177,19316.24
12/19/202416.5016.6416.4116.43120,09616.04
12/18/202416.6216.8516.4316.43104,49516.04
12/17/202416.9416.9716.5116.62161,67816.23
12/16/202416.9517.0516.8416.9380,04116.53
12/13/202417.0517.2116.9817.00159,06716.60
12/12/202416.8717.0016.7516.9871,59016.58
12/11/202417.0717.0716.7416.7889,74216.38
12/10/202416.9017.2016.9016.9345,74316.53
12/09/202416.8417.0916.8216.9467,98816.54
12/06/202417.0017.0216.6616.7637,44816.36
12/05/202416.8017.2116.8016.97100,28116.57