Kayne Anderson BDC Inc. (KBDC)
NYSE: KBDC
· Real-Time Price · USD
13.57
0.13 (0.97%)
At close: Oct 03, 2025, 3:59 PM
13.70
0.96%
After-hours: Oct 03, 2025, 06:51 PM EDT
KBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.43 | 13.61 | 13.43 | 13.57 | 13.57 | 0.97% | 379,671 |
| Oct 2, 2025 | 13.11 | 13.50 | 13.08 | 13.44 | 13.44 | 2.28% | 424,800 |
| Oct 1, 2025 | 13.31 | 13.32 | 13.08 | 13.14 | 13.14 | -1.35% | 490,425 |
| Sep 30, 2025 | 13.23 | 13.41 | 13.06 | 13.32 | 13.32 | -2.13% | 593,900 |
| Sep 29, 2025 | 13.82 | 13.83 | 13.61 | 13.61 | 13.21 | -1.59% | 595,500 |
| Sep 26, 2025 | 13.85 | 13.97 | 13.77 | 13.83 | 13.42 | 0.29% | 342,400 |
| Sep 25, 2025 | 13.85 | 13.93 | 13.70 | 13.79 | 13.38 | -0.14% | 337,500 |
| Sep 24, 2025 | 13.85 | 13.92 | 13.50 | 13.81 | 13.40 | -0.43% | 534,813 |
| Sep 23, 2025 | 14.11 | 14.22 | 13.85 | 13.87 | 13.46 | -1.77% | 411,066 |
| Sep 22, 2025 | 14.25 | 14.27 | 14.06 | 14.12 | 13.71 | -1.05% | 351,774 |
| Sep 19, 2025 | 14.43 | 14.53 | 14.17 | 14.27 | 13.85 | -0.49% | 798,125 |
| Sep 18, 2025 | 14.25 | 14.49 | 14.25 | 14.34 | 13.92 | 0.28% | 319,100 |
| Sep 17, 2025 | 14.25 | 14.50 | 14.23 | 14.30 | 13.88 | 0.21% | 239,003 |
| Sep 16, 2025 | 14.39 | 14.42 | 14.21 | 14.27 | 13.85 | -0.97% | 436,429 |
| Sep 15, 2025 | 15.12 | 15.12 | 14.34 | 14.41 | 13.99 | -4.44% | 788,047 |
| Sep 12, 2025 | 15.10 | 15.19 | 15.01 | 15.08 | 14.64 | -0.26% | 266,524 |
| Sep 11, 2025 | 15.20 | 15.26 | 15.07 | 15.12 | 14.68 | -0.33% | 272,716 |
| Sep 10, 2025 | 15.30 | 15.37 | 15.15 | 15.17 | 14.72 | -0.65% | 258,900 |
| Sep 9, 2025 | 15.33 | 15.47 | 15.26 | 15.27 | 14.82 | 0.07% | 298,000 |
| Sep 8, 2025 | 15.20 | 15.28 | 15.15 | 15.26 | 14.81 | 0.53% | 257,500 |
Page 1 of 18