Kayne Anderson BDC, Inc. Common Stock (KBDC)

Last Price15.31

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 17th, 8:57 AM EST

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

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	15.36	15.48	15.27	15.31	476,371	15.31
12/15/2025	15.35	15.55	15.22	15.30	592,312	15.30
12/12/2025	15.22	15.40	15.20	15.22	236,023	15.22
12/11/2025	15.27	15.39	15.21	15.30	225,334	15.30
12/10/2025	15.29	15.42	15.21	15.40	204,866	15.40
12/09/2025	15.25	15.30	15.09	15.25	428,263	15.25
12/08/2025	15.34	15.43	15.17	15.29	467,973	15.29
12/05/2025	15.42	15.55	15.26	15.34	216,411	15.34
12/04/2025	15.81	15.87	15.37	15.42	288,987	15.42
12/03/2025	15.58	15.73	15.52	15.71	281,562	15.71
12/02/2025	15.42	15.49	15.29	15.44	157,019	15.44
12/01/2025	15.43	15.55	15.21	15.37	241,538	15.37
11/28/2025	15.30	15.50	15.30	15.50	90,769	15.50
11/26/2025	15.25	15.47	15.25	15.34	247,646	15.34
11/25/2025	14.91	15.30	14.89	15.29	267,732	15.29
11/24/2025	14.76	14.89	14.70	14.86	300,768	14.86
11/21/2025	14.61	14.84	14.61	14.76	384,864	14.76
11/20/2025	14.85	14.90	14.55	14.61	259,120	14.61
11/19/2025	14.88	14.97	14.67	14.75	353,025	14.75
11/18/2025	14.59	14.84	14.59	14.78	228,380	14.78
11/17/2025	14.80	14.84	14.61	14.61	246,539	14.61
11/14/2025	14.63	14.81	14.63	14.80	243,117	14.80
11/13/2025	14.73	14.87	14.54	14.71	262,444	14.71
11/12/2025	14.78	14.86	14.65	14.68	336,766	14.68
11/11/2025	14.57	15.01	14.57	14.75	488,822	14.75
11/10/2025	14.14	14.42	14.14	14.31	255,131	14.31
11/07/2025	14.08	14.22	14.01	14.22	282,030	14.22
11/06/2025	14.29	14.43	14.04	14.07	300,317	14.07
11/05/2025	14.23	14.41	14.20	14.41	254,352	14.41
11/04/2025	14.40	14.45	14.23	14.34	251,075	14.34
11/03/2025	14.38	14.41	14.17	14.33	349,276	14.33
10/31/2025	14.20	14.44	14.15	14.36	409,304	14.36
10/30/2025	14.36	14.45	14.12	14.28	321,231	14.28
10/29/2025	14.46	14.63	14.31	14.39	340,678	14.39
10/28/2025	14.60	14.79	14.54	14.54	448,655	14.54
10/27/2025	14.28	14.55	14.26	14.54	282,577	14.54
10/24/2025	14.10	14.28	14.07	14.21	244,792	14.21
10/23/2025	14.00	14.15	13.98	14.06	245,012	14.06
10/22/2025	14.08	14.12	13.93	14.03	231,306	14.03
10/21/2025	13.80	14.16	13.80	14.05	463,278	14.05
10/20/2025	13.80	13.88	13.72	13.85	357,639	13.85
10/17/2025	13.66	13.80	13.61	13.74	625,877	13.74
10/16/2025	14.08	14.11	13.59	13.73	448,537	13.73
10/15/2025	14.06	14.13	13.89	14.04	359,413	14.04
10/14/2025	13.89	14.02	13.81	13.99	382,002	13.99
10/13/2025	13.76	13.95	13.67	13.95	419,405	13.95
10/10/2025	13.72	13.92	13.45	13.60	405,277	13.60
10/09/2025	13.65	13.83	13.55	13.65	716,480	13.65
10/08/2025	13.61	13.70	13.53	13.57	267,587	13.57
10/07/2025	13.75	13.78	13.48	13.59	510,928	13.59
10/06/2025	13.85	13.92	13.63	13.70	478,923	13.70
10/03/2025	13.43	13.61	13.43	13.57	379,736	13.57
10/02/2025	13.11	13.50	13.08	13.44	424,760	13.44
10/01/2025	13.31	13.32	13.08	13.14	490,425	13.14
9/30/2025	13.23	13.41	13.06	13.32	593,887	13.32
9/29/2025	13.82	13.82	13.61	13.61	595,458	13.21
9/26/2025	13.85	13.97	13.77	13.83	342,378	13.42
9/25/2025	13.85	13.93	13.70	13.79	337,500	13.38
9/24/2025	13.85	13.92	13.50	13.81	534,813	13.40
9/23/2025	14.11	14.22	13.85	13.87	411,016	13.46
9/22/2025	14.25	14.27	14.06	14.12	351,774	13.71
9/19/2025	14.43	14.53	14.17	14.27	798,125	13.85
9/18/2025	14.25	14.49	14.25	14.34	319,088	13.92
9/17/2025	14.25	14.50	14.23	14.30	239,003	13.88