Kayne Anderson BDC, Inc. Common Stock (KBDC)

14.60
-0.27 (-1.82%)
NYSE · Last Trade: May 11th, 11:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/11/202614.9214.9714.5714.60195,92014.60
5/08/202615.3415.3414.6814.87378,23714.87
5/07/202615.1515.2514.8915.21190,23415.21
5/06/202615.2015.5614.8515.281,011,22615.28
5/05/202615.2015.2314.9615.11246,81415.11
5/04/202615.0815.2015.0215.18258,43315.18
5/01/202614.9815.1414.8815.09241,72015.09
4/30/202614.4414.9514.4314.90200,21314.90
4/29/202614.6414.6414.3614.44168,78414.44
4/28/202614.4314.6714.3814.60207,54414.60
4/27/202614.2914.4614.2714.38265,39214.38
4/24/202614.1214.3714.0614.25187,93614.25
4/23/202614.3714.4214.0814.12262,46414.12
4/22/202614.4214.6014.3314.43318,78414.43
4/21/202614.6514.7414.2314.29360,76614.29
4/20/202614.6514.7714.5714.66301,90114.66
4/17/202614.5014.8014.4414.65346,90714.65
4/16/202614.5514.6314.3814.49296,97914.49
4/15/202614.4214.6414.4014.62345,59814.62
4/14/202614.3214.5714.2914.49294,02814.49
4/13/202613.9014.3213.9014.25231,10114.25
4/10/202614.1214.2014.0014.00154,16114.00
4/09/202614.0114.1313.9414.07259,58714.07
4/08/202614.2514.3714.0214.05286,09214.05
4/07/202614.0014.1513.9313.98269,44413.98
4/06/202613.9314.2613.9314.09347,58614.09
4/02/202613.5814.0013.5613.93390,95313.93
4/01/202613.7013.9013.4913.73358,60813.73
3/31/202613.8513.9613.5213.72437,45713.72
3/30/202613.6613.8713.6113.75283,64613.35
3/27/202613.8813.8813.5913.66340,52213.26
3/26/202613.9514.1213.8713.88219,39713.48
3/25/202613.9514.2613.8513.95205,41213.54
3/24/202614.0614.0613.8413.85293,82413.45
3/23/202613.8614.1613.6514.07304,50913.66
3/20/202614.0914.2513.6113.63841,40713.23
3/19/202613.9514.0913.8914.02260,48013.61
3/18/202613.8014.1113.8013.98301,56313.57
3/17/202613.7514.0013.7513.86346,55113.46
3/16/202613.6913.7713.5413.68320,25813.28
3/13/202613.7013.8713.5513.64610,35313.24
3/12/202613.7913.9913.5613.57396,43513.18
3/11/202613.9014.1213.8213.88347,13113.48
3/10/202613.8214.0813.7513.89371,43713.49
3/09/202613.5813.8813.4513.79381,62613.39
3/06/202613.8913.8913.5713.65407,75313.25
3/05/202613.9614.1513.7713.91426,76613.51
3/04/202613.9714.0113.6013.86549,18613.46
3/03/202613.9514.0913.7013.84474,46413.44
3/02/202613.2213.8813.2113.67448,22513.27
2/27/202613.7913.8213.3313.42740,58813.03
2/26/202613.9114.0013.7013.85401,29413.45
2/25/202613.8914.0013.6513.90907,18613.50
2/24/202613.6713.9313.6713.79405,64413.39
2/23/202613.8213.9913.6513.68333,48413.28
2/20/202613.8113.8813.5713.77373,41813.37
2/19/202613.9013.9013.5513.78474,96013.38
2/18/202613.9214.0513.8613.89317,90613.49
2/17/202614.0614.1013.7813.86348,58113.46
2/13/202614.1214.1613.8713.97365,06313.56
2/12/202614.1014.2713.9114.07362,64613.66