5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
-4.36%
3 MONTH PERFORMANCE
-2.00%
6 MONTH PERFORMANCE
+2.40%
YEAR-TO-DATE PERFORMANCE
+0.73%
Kayne Anderson BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $16.59 | $16.46 (-0.78%) | $16.60 | $16.41 | 115,342 | $1.17 B |
| 03/12/2025 | $16.57 | $16.52 (-0.3%) | $16.59 | $16.38 | 207,416 | $1.17 B |
| 03/11/2025 | $16.55 | $16.45 (-0.6%) | $16.75 | $16.36 | 241,500 | $1.17 B |
| 03/10/2025 | $16.43 | $16.45 (0.12%) | $16.65 | $16.34 | 400,124 | $1.17 B |
| 03/07/2025 | $16.08 | $16.39 (1.93%) | $16.48 | $16.08 | 192,120 | $1.16 B |
| 03/06/2025 | $16.34 | $16.07 (-1.65%) | $16.35 | $16.04 | 191,649 | $1.14 B |
| 03/05/2025 | $16.64 | $16.25 (-2.34%) | $16.92 | $16.18 | 294,316 | $1.15 B |
| 03/04/2025 | $16.88 | $16.43 (-2.67%) | $17.00 | $16.41 | 405,111 | $1.17 B |
| 03/03/2025 | $17.38 | $17.02 (-2.07%) | $17.38 | $16.98 | 110,800 | $1.21 B |
| 02/28/2025 | $17.25 | $17.38 (0.75%) | $17.40 | $17.15 | 87,700 | $1.24 B |
| 02/27/2025 | $17.45 | $17.23 (-1.26%) | $17.51 | $17.23 | 142,000 | $1.22 B |
| 02/26/2025 | $17.56 | $17.42 (-0.8%) | $17.60 | $17.38 | 198,224 | $1.24 B |
| 02/25/2025 | $17.32 | $17.40 (0.46%) | $17.44 | $17.31 | 207,600 | $1.24 B |
| 02/24/2025 | $17.49 | $17.29 (-1.14%) | $17.49 | $17.27 | 136,441 | $1.23 B |
| 02/21/2025 | $17.51 | $17.40 (-0.63%) | $17.64 | $17.29 | 138,600 | $1.24 B |
| 02/20/2025 | $17.55 | $17.48 (-0.4%) | $17.65 | $17.41 | 115,300 | $1.24 B |
| 02/19/2025 | $17.89 | $17.55 (-1.9%) | $17.91 | $17.51 | 285,214 | $1.25 B |
| 02/18/2025 | $17.64 | $17.92 (1.59%) | $17.99 | $17.62 | 118,504 | $1.27 B |
| 02/14/2025 | $17.41 | $17.62 (1.21%) | $17.76 | $17.41 | 91,200 | $1.25 B |
| 02/13/2025 | $17.30 | $17.42 (0.69%) | $17.44 | $17.24 | 73,331 | $1.24 B |
| 02/12/2025 | $17.20 | $17.31 (0.64%) | $17.41 | $17.20 | 81,000 | $1.23 B |
| 02/11/2025 | $17.25 | $17.29 (0.23%) | $17.48 | $17.17 | 94,300 | $1.23 B |
| 02/10/2025 | $17.21 | $17.21 (0%) | $17.29 | $17.09 | 99,149 | $1.22 B |
| 02/07/2025 | $17.16 | $17.13 (-0.17%) | $17.35 | $17.02 | 44,600 | $1.22 B |
| 02/06/2025 | $17.25 | $17.22 (-0.17%) | $17.26 | $17.15 | 39,121 | $1.22 B |
| 02/05/2025 | $17.26 | $17.29 (0.17%) | $17.35 | $17.17 | 63,000 | $1.23 B |
| 02/04/2025 | $17.31 | $17.33 (0.12%) | $17.34 | $17.19 | 58,300 | $1.23 B |
| 02/03/2025 | $17.27 | $17.25 (-0.12%) | $17.33 | $17.08 | 70,300 | $1.23 B |
| 01/31/2025 | $17.10 | $17.30 (1.17%) | $17.32 | $17.08 | 70,100 | $1.23 B |
| 01/30/2025 | $16.95 | $17.08 (0.77%) | $17.15 | $16.92 | 88,300 | $1.21 B |
| 01/29/2025 | $17.00 | $16.96 (-0.24%) | $17.16 | $16.88 | 91,533 | $1.21 B |
| 01/28/2025 | $17.18 | $17.02 (-0.93%) | $17.28 | $17.00 | 71,020 | $1.21 B |
| 01/27/2025 | $16.83 | $17.19 (2.14%) | $17.20 | $16.83 | 219,534 | $1.22 B |
| 01/24/2025 | $16.78 | $16.82 (0.24%) | $16.84 | $16.66 | 171,200 | $1.20 B |
| 01/23/2025 | $16.70 | $16.69 (-0.06%) | $16.73 | $16.65 | 86,939 | $1.19 B |
| 01/22/2025 | $16.75 | $16.70 (-0.3%) | $16.80 | $16.64 | 112,115 | $1.19 B |
| 01/21/2025 | $16.69 | $16.71 (0.12%) | $16.92 | $16.69 | 217,024 | $1.19 B |
| 01/17/2025 | $16.74 | $16.69 (-0.3%) | $16.75 | $16.65 | 95,507 | $1.19 B |
| 01/16/2025 | $16.53 | $16.69 (0.97%) | $16.71 | $16.53 | 64,715 | $1.19 B |
| 01/15/2025 | $16.81 | $16.52 (-1.73%) | $16.81 | $16.52 | 66,300 | $1.17 B |
| 01/14/2025 | $16.52 | $16.65 (0.79%) | $16.70 | $16.48 | 51,900 | $1.18 B |
| 01/13/2025 | $16.52 | $16.52 (0%) | $16.65 | $16.35 | 150,709 | $1.17 B |
| 01/10/2025 | $16.85 | $16.55 (-1.78%) | $16.85 | $16.55 | 94,800 | $1.18 B |
| 01/08/2025 | $16.70 | $16.70 (0%) | $16.75 | $16.62 | 94,700 | $1.19 B |
| 01/07/2025 | $16.70 | $16.70 (0%) | $16.89 | $16.61 | 109,912 | $1.19 B |
| 01/06/2025 | $16.95 | $16.66 (-1.71%) | $16.95 | $16.65 | 91,632 | $1.18 B |
| 01/03/2025 | $16.69 | $16.76 (0.42%) | $16.80 | $16.64 | 67,347 | $1.19 B |
| 01/02/2025 | $16.65 | $16.69 (0.24%) | $16.74 | $16.58 | 44,511 | $1.19 B |
| 12/31/2024 | $16.53 | $16.54 (0.06%) | $16.68 | $16.49 | 47,335 | $1.18 B |
| 12/30/2024 | $16.75 | $16.91 (0.96%) | $17.00 | $16.72 | 44,316 | $1.20 B |
| 12/27/2024 | $16.92 | $16.75 (-1%) | $17.05 | $16.70 | 67,747 | $1.19 B |
| 12/26/2024 | $16.68 | $16.83 (0.9%) | $16.97 | $16.62 | 60,217 | $1.20 B |
| 12/24/2024 | $16.60 | $16.58 (-0.12%) | $16.78 | $16.51 | 116,900 | $1.18 B |
| 12/23/2024 | $16.78 | $16.58 (-1.19%) | $16.78 | $16.47 | 85,900 | $1.18 B |
| 12/20/2024 | $16.50 | $16.63 (0.79%) | $16.69 | $16.47 | 177,200 | $1.18 B |
| 12/19/2024 | $16.50 | $16.43 (-0.42%) | $16.64 | $16.41 | 123,794 | $1.17 B |
| 12/18/2024 | $16.62 | $16.43 (-1.14%) | $16.85 | $16.43 | 104,500 | $1.17 B |
| 12/17/2024 | $16.94 | $16.62 (-1.89%) | $16.97 | $16.51 | 161,700 | $1.18 B |
| 12/16/2024 | $16.95 | $16.93 (-0.12%) | $17.05 | $16.84 | 80,041 | $1.20 B |
| 12/13/2024 | $17.05 | $17.00 (-0.29%) | $17.22 | $16.98 | 159,100 | $1.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
