Home

Kayne Anderson BDC, Inc. Common Stock (KBDC)

15.68
+0.16 (1.03%)
NYSE · Last Trade: Apr 18th, 1:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kayne Anderson BDC, Inc. Common Stock (KBDC)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202515.4515.9415.4515.68173,77415.68
4/16/202515.5015.7615.4415.52188,75415.52
4/15/202515.2815.6815.2515.56168,22615.56
4/14/202515.2715.6915.0815.26238,72615.26
4/11/202514.7015.1814.3915.06245,14415.06
4/10/202515.2315.3814.6914.82124,11214.82
4/09/202514.5015.5513.9315.38283,16815.38
4/08/202515.5515.7014.6014.61330,11014.61
4/07/202515.4315.7314.9515.24304,41015.24
4/04/202516.2016.2115.5615.72537,62915.72
4/03/202516.1716.4516.1716.32106,29916.32
4/02/202516.2116.3916.2116.3788,12316.37
4/01/202516.1616.3116.1016.21196,19316.21
3/31/202516.2816.3716.0916.22144,96216.22
3/28/202516.7816.7816.4716.51129,01416.11
3/27/202516.7516.8016.7016.71104,15216.31
3/26/202516.6016.7816.6016.7278,88816.31
3/25/202516.6516.7116.6116.6463,96816.24
3/24/202516.7216.7716.6216.66100,74916.26
3/21/202516.7516.8816.6516.71114,26416.31
3/20/202516.7616.8916.7516.77106,40016.36
3/19/202516.7916.9816.7516.79190,23016.38
3/18/202516.7516.8716.7316.80200,97616.39
3/17/202516.6316.7516.6216.74134,86216.33
3/14/202516.5516.6816.5116.58160,78016.18
3/13/202516.5316.7716.4116.48135,37916.08
3/12/202516.5716.5916.3816.52207,31616.12
3/11/202516.5516.7516.3616.45241,49716.05
3/10/202516.4316.6516.3416.45400,12416.05
3/07/202516.0816.4816.0816.39192,12015.99
3/06/202516.3416.3516.0416.07191,64915.68
3/05/202516.6416.9216.1816.25294,31615.86
3/04/202516.8817.0016.4116.43405,10616.03
3/03/202517.3817.3816.9817.02110,77516.61
2/28/202517.2517.4017.1517.3887,66416.86
2/27/202517.4517.5017.2317.23141,96216.72
2/26/202517.5617.6017.3817.42198,22416.90
2/25/202517.3217.4417.3117.40207,58516.88
2/24/202517.4917.4917.2717.29136,42316.77
2/21/202517.5117.6417.2917.40138,55416.88
2/20/202517.5517.6517.4117.48115,27016.96
2/19/202517.8917.9117.5117.55285,17517.03
2/18/202517.6417.9917.6217.92118,50417.39
2/14/202517.4117.7617.4117.6291,17917.09
2/13/202517.3017.4417.2417.4273,33116.90
2/12/202517.2017.4117.2017.3180,99416.79
2/11/202517.2517.4817.1717.2994,27716.77
2/10/202517.2117.2917.0917.2199,14916.70
2/07/202517.1617.3517.0217.1344,58616.62
2/06/202517.2517.2617.1417.2239,12116.71
2/05/202517.2617.3517.1717.2962,99516.77
2/04/202517.3117.3417.1917.3358,27716.81
2/03/202517.2717.3317.0817.2570,26316.74
1/31/202517.1017.3217.0817.3070,09416.78
1/30/202516.9517.1516.9217.0888,27216.57
1/29/202517.0017.1616.8816.9691,53316.45
1/28/202517.1817.2817.0017.0271,02016.51
1/27/202516.8317.2016.8317.19219,53416.68
1/24/202516.7816.8416.6616.82171,16416.32
1/23/202516.7016.7316.6516.6986,93916.19
1/22/202516.7516.8016.6416.70112,11516.20
1/21/202516.6916.9216.6916.71217,02416.21