Kayne Anderson BDC, Inc. Common Stock (KBDC)

13.62
+0.17 (1.26%)
NYSE· Last Trade: Jul 27th, 3:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/24/202613.4813.4913.2813.45319,94913.45
7/23/202613.3013.4113.2113.35390,48413.35
7/22/202613.6213.6613.3513.38313,48213.38
7/21/202613.5113.7113.5113.60156,29513.60
7/20/202613.6913.7113.4013.56357,05913.56
7/17/202613.9214.0013.6313.71332,00813.71
7/16/202613.8213.9513.7513.92307,60513.92
7/15/202613.8713.9613.7513.77324,65913.77
7/14/202613.7513.8413.7113.78475,50313.78
7/13/202613.9214.0013.7013.74195,20213.74
7/10/202613.6313.8813.6313.74155,63913.74
7/09/202613.6113.6113.4813.56219,63313.56
7/08/202613.5913.6813.5413.61235,53013.61
7/07/202613.6713.8113.5913.62250,63013.62
7/06/202613.5913.8113.5913.63341,97413.63
7/02/202613.8413.8913.5713.59333,81713.59
7/01/202613.5713.8513.5713.68210,05113.68
6/30/202613.5413.6013.4113.53410,09813.53
6/29/202613.8314.0013.8013.96382,43013.56
6/26/202613.6513.8713.6513.83197,80113.43
6/25/202613.7013.7613.5013.65432,38413.26
6/24/202613.7513.7513.4513.58455,96013.19
6/23/202613.6813.8313.6213.75302,00113.36
6/22/202613.8614.0313.6613.71302,84213.32
6/18/202613.9613.9613.7713.82302,10813.42
6/17/202614.0214.2413.7713.83259,13013.43
6/16/202614.0314.1313.9114.01377,81513.61
6/15/202614.5214.7114.0114.03386,29313.63
6/12/202614.1914.5214.1514.52330,16214.10
6/11/202614.5514.6514.4014.45227,54814.04
6/10/202614.4214.7214.3914.53238,25014.11
6/09/202614.5414.8014.5014.43187,43014.02
6/08/202614.3814.6314.3214.52408,26114.10
6/05/202614.5014.6314.2414.34197,51713.93
6/04/202614.2314.5814.2214.53356,02914.11
6/03/202614.5214.6314.1514.18271,93113.77
6/02/202614.8914.8914.6514.65167,03714.23
6/01/202614.7514.9414.7314.87182,76814.44
5/29/202614.7715.0014.7514.79377,93614.37
5/28/202614.8414.9014.7314.77313,57514.35
5/27/202614.8114.9614.7814.84173,31014.41
5/26/202614.6914.9514.6614.80129,64314.38
5/22/202614.7014.7814.5214.58162,77414.16
5/21/202614.7514.8514.6314.65170,68814.23
5/20/202614.5514.8614.5114.78152,48014.36
5/19/202614.6414.8414.4814.48142,57714.07
5/18/202614.7514.8914.6214.63223,53514.21
5/15/202614.8014.8614.6314.69148,20414.27
5/14/202614.9615.1314.7514.77185,90614.35
5/13/202615.1315.2314.7914.79228,82914.37
5/12/202614.9115.2014.7215.15229,25514.72
5/11/202614.9214.9714.5714.60195,92014.18
5/08/202615.3415.3414.6814.87378,23714.44
5/07/202615.1515.2514.8915.21190,23414.77
5/06/202615.2015.5614.8515.281,011,22614.84
5/05/202615.2015.2314.9615.11246,81414.68
5/04/202615.0815.2015.0215.18258,43314.74
5/01/202614.9815.1414.8815.09241,72014.66
4/30/202614.4414.9514.4314.90200,21314.47
4/29/202614.6414.6414.3614.44168,78414.03
4/28/202614.4314.6714.3814.60207,54414.18
4/27/202614.2914.4614.2714.38265,39213.97