Kayne Anderson BDC, Inc. Common Stock (KBDC)

12.67
-0.09 (-0.71%)
NYSE · Last Trade: Oct 3rd, 1:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202612.7812.7912.6012.67230,80912.67
10/01/202612.6313.0012.5512.76343,48312.76
9/30/202612.8012.8012.5612.56351,19912.56
9/29/202613.0013.1912.9513.07548,91512.67
9/28/202613.0413.1212.9513.03553,01612.63
9/25/202613.0313.3012.9613.04401,97712.64
9/24/202613.1213.2512.9712.99572,70212.59
9/23/202613.1413.3313.0413.08352,51212.68
9/22/202613.2613.2613.1113.14181,57512.74
9/21/202613.0513.1613.0513.09263,51512.69
9/18/202613.2213.2412.9613.07458,99112.67
9/17/202613.3413.5513.2213.24516,08012.83
9/16/202612.9913.1212.9313.05756,78912.65
9/15/202612.9513.0312.9213.02239,18012.62
9/14/202612.9813.1212.9113.03315,65012.63
9/11/202613.0213.0612.8812.96178,52012.56
9/10/202613.0513.0612.9012.96310,99812.56
9/09/202613.1813.2213.0013.07234,52512.67
9/08/202613.4713.5613.1913.19225,33512.79
9/04/202613.4513.5313.3113.45408,45513.04
9/03/202613.4513.6013.3513.46270,62513.05
9/02/202613.6313.6313.4313.51408,96013.10
9/01/202613.5113.6513.4713.50219,71513.09
8/31/202613.3813.7513.3813.61307,14413.19
8/28/202613.5213.5613.3513.40363,17412.99
8/27/202613.4213.6213.4013.49391,65613.08
8/26/202613.5413.6313.4613.48339,10413.07
8/25/202613.5113.5313.3813.52362,29413.11
8/24/202613.3613.5013.2513.45445,65213.04
8/21/202613.3713.4613.2513.36409,00312.95
8/20/202613.2713.4613.2713.34424,94912.93
8/19/202613.3913.6313.2113.28423,60112.87
8/18/202613.4013.4513.2613.34416,90412.93
8/17/202613.4713.5013.2413.32456,10512.91
8/14/202613.7813.8113.4913.50690,29413.09
8/13/202613.7013.8513.5213.76536,10213.34
8/12/202613.8113.8913.5513.60303,22813.18
8/11/202613.4013.9713.4013.75378,30513.33
8/10/202614.0314.1613.8213.97725,56613.54
8/07/202613.8414.1913.8414.12461,75713.69
8/06/202613.7114.0013.6813.88353,70713.46
8/05/202613.9013.9013.5513.69260,38613.27
8/04/202613.8413.9813.7113.90407,36613.47
8/03/202613.4713.7213.3313.67323,37313.25
7/31/202613.4113.6213.2713.30360,23612.89
7/30/202613.4513.4913.2913.47351,05313.06
7/29/202613.7613.9113.4113.52401,12513.11
7/28/202613.7413.9813.6513.80182,39513.38
7/27/202613.5713.7113.5313.61444,01113.19
7/24/202613.4813.4913.2813.45319,94913.04
7/23/202613.3013.4113.2113.35390,48412.94
7/22/202613.6213.6613.3513.38313,48212.97
7/21/202613.5113.7113.5113.60156,29513.18
7/20/202613.6913.7113.4013.56357,05913.14
7/17/202613.9214.0013.6313.71332,00813.29
7/16/202613.8213.9513.7513.92307,60513.49
7/15/202613.8713.9613.7513.77324,65913.35
7/14/202613.7513.8413.7113.78475,50313.36
7/13/202613.9214.0013.7013.74195,20213.32
7/10/202613.6313.8813.6313.74155,63913.32
7/09/202613.6113.6113.4813.56219,63313.14
7/08/202613.5913.6813.5413.61235,53013.19
7/07/202613.6713.8113.5913.62250,63013.20
7/06/202613.5913.8113.5913.63341,97413.21