Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Kayne Anderson BDC, Inc. Common Stock (KBDC)

14.41
+0.00 (0.00%)
NYSE · Last Trade: Feb 10th, 4:34 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/09/202614.0414.4613.9714.41539,17814.41
2/06/202613.9714.2813.9714.06482,03514.06
2/05/202614.0014.0213.8213.97342,03313.97
2/04/202613.7814.0913.7014.00316,25714.00
2/03/202614.0314.0613.5213.74390,50213.74
2/02/202614.2014.2513.7414.02690,57614.02
1/30/202614.1214.2114.0414.17176,58814.17
1/29/202614.1514.2514.0514.17198,12514.17
1/28/202614.3814.4614.0914.09266,09814.09
1/27/202614.4114.6314.3614.38241,18814.38
1/26/202614.5514.5514.1414.31264,42614.31
1/23/202614.7614.8014.5114.55207,02314.55
1/22/202614.9314.9314.6614.66309,32914.66
1/21/202614.6614.9014.6614.78377,91114.78
1/20/202614.5714.7114.4714.67270,94514.67
1/16/202615.1415.1914.7614.76325,81114.76
1/15/202614.8615.2014.7315.20291,26715.20
1/14/202614.4014.8314.3914.80288,26414.80
1/13/202614.7014.7014.4414.50240,79814.50
1/12/202614.5914.6914.5214.57297,85214.57
1/09/202614.8414.8814.6014.70336,20114.70
1/08/202614.2414.8014.2014.72502,51214.72
1/07/202614.7414.8014.1314.29289,24214.29
1/06/202614.7114.7414.5714.67479,16914.67
1/05/202614.2314.8014.2314.75190,56514.75
1/02/202614.3714.4214.1914.30330,34014.30
12/31/202514.2914.4914.2814.32393,45514.32
12/30/202514.6414.7514.6414.68630,80814.28
12/29/202514.8414.9114.7014.72251,50314.32
12/26/202514.7714.8714.7114.78283,78914.38
12/24/202514.6414.7814.6214.7690,98014.36
12/23/202514.8515.0714.6114.61299,91714.21
12/22/202515.1015.1414.8014.84322,67014.44
12/19/202515.6015.6415.0515.201,995,70114.79
12/18/202515.3815.6315.3815.56276,74815.14
12/17/202515.2815.5015.2615.35507,31114.93
12/16/202515.3615.4815.2715.31476,37114.89
12/15/202515.3515.5515.2215.30592,31214.88
12/12/202515.2215.4015.2015.22236,02314.81
12/11/202515.2715.3915.2115.30225,33414.88
12/10/202515.2915.4215.2115.40204,86614.98
12/09/202515.2515.3015.0915.25428,26314.83
12/08/202515.3415.4315.1715.29467,97314.87
12/05/202515.4215.5515.2615.34216,41114.92
12/04/202515.8115.8715.3715.42288,98715.00
12/03/202515.5815.7315.5215.71281,56215.28
12/02/202515.4215.4915.2915.44157,01915.02
12/01/202515.4315.5515.2115.37241,53814.95
11/28/202515.3015.5015.3015.5090,76915.08
11/26/202515.2515.4715.2515.34247,64614.92
11/25/202514.9115.3014.8915.29267,73214.87
11/24/202514.7614.8914.7014.86300,76814.46
11/21/202514.6114.8414.6114.76384,86414.36
11/20/202514.8514.9014.5514.61259,12014.21
11/19/202514.8814.9714.6714.75353,02514.35
11/18/202514.5914.8414.5914.78228,38014.38
11/17/202514.8014.8414.6114.61246,53914.21
11/14/202514.6314.8114.6314.80243,11714.40
11/13/202514.7314.8714.5414.71262,44414.31
11/12/202514.7814.8614.6514.68336,76614.28
11/11/202514.5715.0114.5714.75488,82214.35
11/10/202514.1414.4214.1414.31255,13113.92