5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
+1.57%
3 MONTH PERFORMANCE
+4.09%
6 MONTH PERFORMANCE
+2.25%
Kayne Anderson BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | $16.87 | $16.98 (0.65%) | $17.00 | $16.75 | 71,600 | $1.21 B |
| 12/11/2024 | $17.07 | $16.78 (-1.7%) | $17.07 | $16.74 | 89,742 | $1.19 B |
| 12/10/2024 | $16.90 | $16.93 (0.18%) | $17.20 | $16.90 | 45,743 | $1.20 B |
| 12/09/2024 | $16.84 | $16.94 (0.59%) | $17.09 | $16.82 | 68,000 | $1.20 B |
| 12/06/2024 | $17.00 | $16.76 (-1.41%) | $17.02 | $16.66 | 37,448 | $1.19 B |
| 12/05/2024 | $16.80 | $16.97 (1.01%) | $17.21 | $16.80 | 100,300 | $1.21 B |
| 12/04/2024 | $16.75 | $16.87 (0.72%) | $16.99 | $16.63 | 96,400 | $1.20 B |
| 12/03/2024 | $16.95 | $16.71 (-1.42%) | $17.05 | $16.51 | 166,822 | $1.19 B |
| 12/02/2024 | $16.84 | $16.98 (0.83%) | $16.98 | $16.70 | 62,228 | $1.21 B |
| 11/29/2024 | $16.65 | $16.75 (0.6%) | $16.80 | $16.60 | 135,000 | $1.19 B |
| 11/27/2024 | $16.55 | $16.60 (0.3%) | $16.65 | $16.52 | 20,541 | $1.18 B |
| 11/26/2024 | $16.52 | $16.55 (0.18%) | $16.69 | $16.51 | 35,102 | $1.18 B |
| 11/25/2024 | $16.60 | $16.58 (-0.12%) | $16.67 | $16.53 | 67,617 | $1.18 B |
| 11/22/2024 | $16.48 | $16.45 (-0.18%) | $16.60 | $16.32 | 75,200 | $1.17 B |
| 11/21/2024 | $16.20 | $16.35 (0.93%) | $16.45 | $16.15 | 90,300 | $1.16 B |
| 11/20/2024 | $16.35 | $16.15 (-1.22%) | $16.39 | $16.06 | 153,900 | $1.15 B |
| 11/19/2024 | $16.44 | $16.25 (-1.16%) | $16.45 | $16.23 | 178,500 | $1.16 B |
| 11/18/2024 | $16.63 | $16.38 (-1.5%) | $16.69 | $16.36 | 230,096 | $1.16 B |
| 11/15/2024 | $16.55 | $16.63 (0.48%) | $16.65 | $16.45 | 47,109 | $1.18 B |
| 11/14/2024 | $16.68 | $16.55 (-0.78%) | $16.80 | $16.50 | 55,728 | $1.18 B |
| 11/13/2024 | $16.63 | $16.68 (0.3%) | $16.70 | $16.41 | 35,245 | $1.19 B |
| 11/12/2024 | $16.43 | $16.65 (1.34%) | $16.70 | $16.40 | 40,100 | $1.18 B |
| 11/11/2024 | $16.51 | $16.50 (-0.06%) | $16.67 | $16.40 | 40,000 | $1.17 B |
| 11/08/2024 | $16.60 | $16.51 (-0.54%) | $16.67 | $16.45 | 13,700 | $1.17 B |
| 11/07/2024 | $16.64 | $16.63 (-0.06%) | $16.73 | $16.50 | 32,717 | $1.18 B |
| 11/06/2024 | $16.30 | $16.65 (2.15%) | $16.67 | $16.30 | 75,900 | $1.18 B |
| 11/05/2024 | $16.02 | $16.30 (1.75%) | $16.37 | $16.02 | 9,400 | $1.16 B |
| 11/04/2024 | $16.30 | $16.12 (-1.1%) | $16.33 | $16.07 | 12,636 | $1.15 B |
| 11/01/2024 | $16.34 | $16.29 (-0.31%) | $16.40 | $16.23 | 24,200 | $1.16 B |
| 10/31/2024 | $16.08 | $16.33 (1.55%) | $16.35 | $16.05 | 20,201 | $1.16 B |
| 10/30/2024 | $16.10 | $16.05 (-0.31%) | $16.20 | $15.97 | 40,128 | $1.14 B |
| 10/29/2024 | $16.02 | $16.06 (0.25%) | $16.15 | $15.99 | 40,300 | $1.14 B |
| 10/28/2024 | $16.37 | $16.11 (-1.59%) | $16.40 | $16.06 | 28,200 | $1.15 B |
| 10/25/2024 | $16.44 | $16.35 (-0.55%) | $16.49 | $16.33 | 17,800 | $1.16 B |
| 10/24/2024 | $16.20 | $16.36 (0.99%) | $16.40 | $16.16 | 27,507 | $1.16 B |
| 10/23/2024 | $16.19 | $16.20 (0.06%) | $16.23 | $16.10 | 17,900 | $1.15 B |
| 10/22/2024 | $16.01 | $16.21 (1.25%) | $16.25 | $16.01 | 19,600 | $1.15 B |
| 10/21/2024 | $16.00 | $16.10 (0.63%) | $16.10 | $15.97 | 35,021 | $1.14 B |
| 10/18/2024 | $15.99 | $16.01 (0.13%) | $16.09 | $15.96 | 17,900 | $1.14 B |
| 10/17/2024 | $15.87 | $15.95 (0.5%) | $16.10 | $15.87 | 24,713 | $1.13 B |
| 10/16/2024 | $16.22 | $16.03 (-1.17%) | $16.22 | $15.86 | 33,800 | $1.14 B |
| 10/15/2024 | $16.04 | $16.11 (0.44%) | $16.19 | $15.93 | 23,237 | $1.15 B |
| 10/14/2024 | $16.13 | $15.97 (-0.99%) | $16.13 | $15.92 | 17,100 | $1.14 B |
| 10/11/2024 | $16.05 | $16.04 (-0.06%) | $16.08 | $15.96 | 13,231 | $1.14 B |
| 10/10/2024 | $16.10 | $15.99 (-0.68%) | $16.10 | $15.90 | 17,642 | $1.14 B |
| 10/09/2024 | $16.00 | $16.04 (0.25%) | $16.09 | $15.90 | 17,400 | $1.14 B |
| 10/08/2024 | $15.92 | $16.05 (0.82%) | $16.05 | $15.88 | 15,500 | $1.14 B |
| 10/07/2024 | $16.03 | $15.93 (-0.62%) | $16.03 | $15.88 | 12,507 | $1.13 B |
| 10/04/2024 | $16.07 | $15.98 (-0.56%) | $16.15 | $15.93 | 24,985 | $1.14 B |
| 10/03/2024 | $16.02 | $16.02 (0%) | $16.13 | $15.92 | 39,900 | $1.14 B |
| 10/02/2024 | $15.85 | $15.99 (0.88%) | $16.00 | $15.85 | 30,620 | $1.14 B |
| 10/01/2024 | $16.11 | $15.85 (-1.61%) | $16.16 | $15.85 | 52,807 | $1.13 B |
| 09/30/2024 | $15.90 | $16.21 (1.95%) | $16.24 | $15.83 | 35,044 | $1.15 B |
| 09/27/2024 | $16.19 | $16.23 (0.25%) | $16.23 | $16.15 | 13,400 | $1.15 B |
| 09/26/2024 | $16.06 | $16.15 (0.56%) | $16.23 | $16.06 | 16,006 | $1.15 B |