Kayne Anderson BDC, Inc. (KBDC) Historical Stock Data
15.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBDC is up 0.21% a day on average. There have been 16 days where Kayne Anderson BDC, Inc. closed green and 14 days where KBDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 15.42 | 15.34 | ↓$0.08 (-0.52%) | 15.26 | 15.55 | 198.28K |
| 2025-12-04 | 15.81 | 15.42 | ↓$0.39 (-2.47%) | 15.37 | 15.87 | 262.96K |
| 2025-12-03 | 15.58 | 15.71 | ↑$0.13 (0.83%) | 15.52 | 15.73 | 269.50K |
| 2025-12-02 | 15.42 | 15.44 | ↑$0.02 (0.13%) | 15.30 | 15.50 | 147.19K |
| 2025-12-01 | 15.43 | 15.37 | ↓$0.06 (-0.39%) | 15.21 | 15.55 | 207.19K |
| 2025-11-28 | 15.30 | 15.50 | ↑$0.20 (1.31%) | 15.30 | 15.50 | 90.77K |
| 2025-11-26 | 15.25 | 15.34 | ↑$0.09 (0.59%) | 15.25 | 15.47 | 247.65K |
| 2025-11-25 | 14.91 | 15.29 | ↑$0.38 (2.55%) | 14.90 | 15.31 | 248.83K |
| 2025-11-24 | 14.76 | 14.86 | ↑$0.10 (0.68%) | 14.70 | 14.89 | 285.18K |
| 2025-11-21 | 14.61 | 14.76 | ↑$0.15 (1.03%) | 14.61 | 14.84 | 384.86K |
| 2025-11-20 | 14.85 | 14.61 | ↓$0.24 (-1.62%) | 14.56 | 14.89 | 259.12K |
| 2025-11-19 | 14.88 | 14.75 | ↓$0.13 (-0.87%) | 14.67 | 14.97 | 353.01K |
| 2025-11-18 | 14.59 | 14.78 | ↑$0.19 (1.30%) | 14.59 | 14.84 | 195.39K |
| 2025-11-17 | 14.80 | 14.61 | ↓$0.19 (-1.28%) | 14.61 | 14.84 | 246.54K |
| 2025-11-14 | 14.63 | 14.80 | ↑$0.17 (1.16%) | 14.63 | 14.82 | 243.12K |
| 2025-11-13 | 14.73 | 14.71 | ↓$0.02 (-0.14%) | 14.54 | 14.87 | 241.28K |
| 2025-11-12 | 14.78 | 14.68 | ↓$0.10 (-0.68%) | 14.65 | 14.86 | 312.33K |
| 2025-11-11 | 14.57 | 14.75 | ↑$0.18 (1.24%) | 14.57 | 15.01 | 488.82K |
| 2025-11-10 | 14.14 | 14.31 | ↑$0.17 (1.20%) | 14.14 | 14.42 | 255.13K |
| 2025-11-07 | 14.08 | 14.22 | ↑$0.14 (0.99%) | 14.01 | 14.22 | 270.04K |
| 2025-11-06 | 14.29 | 14.07 | ↓$0.22 (-1.54%) | 14.04 | 14.43 | 290.13K |
| 2025-11-05 | 14.23 | 14.41 | ↑$0.18 (1.26%) | 14.20 | 14.41 | 254.35K |
| 2025-11-04 | 14.40 | 14.34 | ↓$0.06 (-0.42%) | 14.23 | 14.45 | 237.17K |
| 2025-11-03 | 14.38 | 14.33 | ↓$0.05 (-0.35%) | 14.17 | 14.41 | 339.02K |
| 2025-10-31 | 14.20 | 14.36 | ↑$0.16 (1.13%) | 14.15 | 14.44 | 396.32K |
| 2025-10-30 | 14.36 | 14.28 | ↓$0.08 (-0.56%) | 14.12 | 14.45 | 321.23K |
| 2025-10-29 | 14.46 | 14.39 | ↓$0.07 (-0.48%) | 14.31 | 14.63 | 340.68K |
| 2025-10-28 | 14.60 | 14.54 | ↓$0.06 (-0.41%) | 14.54 | 14.79 | 448.53K |
| 2025-10-27 | 14.28 | 14.54 | ↑$0.26 (1.82%) | 14.27 | 14.55 | 282.58K |
| 2025-10-24 | 14.10 | 14.21 | ↑$0.11 (0.78%) | 14.07 | 14.28 | 244.78K |
Create an account or log in to view more rows.
$KBDC bought more
$KBDC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$KBDC the redness has arrived
$KBDC I'm not afraid.
I'm long
And I'm strong..........
$KBDC the price is wrong
$KBDC why spike ?
$KBDC Mindset is key
$KBDC rocket fuel tanks are full. Gonna shoot to the stars
$KBDC buy buy buy!!
$KBDC God dammit