Get the Stockscreener App
15.28
1.36%
-0.21
After Hours:
15.28
Kayne Anderson Bdc Inc Stock (KBDC) Price History
The historical daily chart and data for Kayne Anderson Bdc Inc stock (KBDC), show that the latest closing stock price as of August 01, 2025, is $15.28.
- Kayne Anderson Bdc Inc all-time high stock price is $17.99, occurred on February 18, 2025.
- The lowest Kayne Anderson Bdc Inc stock price recorded was $13.93 on April 09, 2025. Since then, Kayne Anderson Bdc Inc's stock price has risen over 9.69% to $15.28 now.
- The 52-week high stock price for KBDC is $17.99, representing a 17.74% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for KBDC is $13.93, indicating a -8.84% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about KBDC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $15.44 | $15.22 | $0.22 | 115,612.0 | -1.36% |
| Jul 31, 2025 | $15.62 | $15.41 | $0.21 | 87,690.0 | +0.19% |
| Jul 30, 2025 | $15.86 | $15.45 | $0.41 | 152,875.0 | -1.59% |
| Jul 29, 2025 | $15.87 | $15.68 | $0.1831 | 74,710.0 | -0.63% |
| Jul 28, 2025 | $16.06 | $15.79 | $0.27 | 107,901.0 | -0.69% |
| Jul 25, 2025 | $15.92 | $15.72 | $0.20 | 293,884.0 | +0.25% |
| Jul 24, 2025 | $16.17 | $15.82 | $0.3522 | 87,968.0 | -1.00% |
| Jul 23, 2025 | $16.04 | $15.99 | $0.05 | 19,878.0 | +0.50% |
| Jul 22, 2025 | $15.96 | $15.82 | $0.1399 | 60,801.0 | +0.38% |
| Jul 21, 2025 | $16.14 | $15.90 | $0.24 | 110,042.0 | -0.38% |
| Jul 18, 2025 | $16.28 | $15.95 | $0.33 | 123,159.0 | -1.72% |
| Jul 17, 2025 | $16.25 | $16.01 | $0.24 | 154,526.0 | +0.68% |
| Jul 16, 2025 | $16.23 | $15.91 | $0.31 | 227,399.0 | +0.88% |
| Jul 15, 2025 | $16.14 | $15.96 | $0.185 | 118,605.0 | -0.50% |
| Jul 14, 2025 | $16.12 | $15.99 | $0.125 | 131,129.0 | -0.31% |
| Jul 11, 2025 | $16.25 | $16.00 | $0.25 | 110,403.0 | -0.31% |
| Jul 10, 2025 | $16.28 | $15.73 | $0.55 | 258,043.0 | +2.47% |
| Jul 09, 2025 | $15.80 | $15.67 | $0.13 | 79,361.0 | +0.57% |
| Jul 08, 2025 | $15.76 | $15.55 | $0.21 | 83,288.0 | +0.13% |
| Jul 07, 2025 | $15.74 | $15.52 | $0.2162 | 200,439.0 | +0.06% |
| Jul 03, 2025 | $15.69 | $15.43 | $0.2646 | 118,535.0 | +1.10% |
| Jul 02, 2025 | $15.59 | $15.39 | $0.199 | 115,182.0 | +0.26% |
Kayne Anderson Bdc Inc Stock (KBDC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kayne Anderson Bdc Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KBDC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kayne Anderson Bdc Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kayne Anderson Bdc Inc Stock (KBDC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $15.44 | $15.22 | $0.22 | 115,612.0 | +0.00% |
| Jul, 2025 | $16.28 | $15.22 | $1.06 | 2,965,958.0 | +0.13% |
| Jun, 2025 | $16.10 | $15.22 | $0.88 | 2,562,284.0 | -4.15% |
| May, 2025 | $16.40 | $15.56 | $0.84 | 2,657,285.0 | +0.32% |
| Apr, 2025 | $16.45 | $13.93 | $2.52 | 4,455,282.0 | -2.16% |
| Mar, 2025 | $17.38 | $16.04 | $1.34 | 3,377,437.0 | -6.67% |
| Feb, 2025 | $17.99 | $17.02 | $0.97 | 2,138,758.0 | +0.46% |
| Jan, 2025 | $17.32 | $16.35 | $0.97 | 2,053,360.0 | +4.59% |
Kayne Anderson Bdc Inc Stock (KBDC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.21 | $16.41 | $0.805 | 1,915,811.0 | +0.96% |
| Nov, 2024 | $16.80 | $16.02 | $0.78 | 1,372,177.0 | +2.57% |
| Oct, 2024 | $16.49 | $15.85 | $0.64 | 587,570.0 | +0.74% |
| Sep, 2024 | $16.39 | $15.83 | $0.56 | 334,292.0 | -0.25% |
| Aug, 2024 | $16.40 | $15.69 | $0.71 | 775,240.0 | -0.37% |
| Jul, 2024 | $16.50 | $15.80 | $0.70 | 964,884.0 | +2.26% |
| Jun, 2024 | $16.62 | $15.75 | $0.8699 | 1,704,884.0 | -0.31% |
| May, 2024 | $16.26 | $15.85 | $0.4098 | 544,111.0 | +0.00% |
2.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):