Get the Stockscreener App
15.71
1.38%
-0.215
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 June 02, 2025, is $15.71.
- 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 12.74% to $15.71 now.
- The 52-week high stock price for KBDC is $17.99, representing a 14.55% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for KBDC is $13.93, indicating a -11.30% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $15.90 | $15.70 | $0.20 | 42,945.0 | -1.35% |
| May 30, 2025 | $16.00 | $15.85 | $0.148 | 63,439.0 | +0.13% |
| May 29, 2025 | $16.00 | $15.76 | $0.24 | 101,289.0 | +0.32% |
| May 28, 2025 | $15.95 | $15.74 | $0.2099 | 60,763.0 | -0.25% |
| May 27, 2025 | $15.90 | $15.57 | $0.33 | 139,049.0 | +1.73% |
| May 23, 2025 | $15.79 | $15.56 | $0.235 | 258,405.0 | -1.51% |
| May 22, 2025 | $16.05 | $15.84 | $0.215 | 130,125.0 | -0.81% |
| May 21, 2025 | $16.35 | $15.99 | $0.36 | 166,227.0 | -1.96% |
| May 20, 2025 | $16.40 | $16.20 | $0.20 | 178,906.0 | -0.12% |
| May 19, 2025 | $16.35 | $16.14 | $0.205 | 129,627.0 | -0.06% |
| May 16, 2025 | $16.40 | $16.05 | $0.355 | 132,887.0 | +1.43% |
| May 15, 2025 | $16.19 | $16.04 | $0.15 | 108,466.0 | -0.62% |
| May 14, 2025 | $16.24 | $15.67 | $0.57 | 184,418.0 | +1.95% |
| May 13, 2025 | $16.03 | $15.76 | $0.27 | 97,741.0 | -0.81% |
| May 12, 2025 | $16.14 | $15.98 | $0.1625 | 98,914.0 | +1.14% |
| May 09, 2025 | $15.87 | $15.69 | $0.1777 | 97,925.0 | +1.28% |
| May 08, 2025 | $15.83 | $15.58 | $0.2481 | 99,761.0 | -1.14% |
| May 07, 2025 | $15.88 | $15.71 | $0.17 | 115,707.0 | +0.51% |
| May 06, 2025 | $15.84 | $15.65 | $0.19 | 95,555.0 | +0.32% |
| May 05, 2025 | $15.96 | $15.70 | $0.26 | 108,003.0 | -1.81% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $15.90 | $15.70 | $0.20 | 42,945.0 | -1.35% |
| 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% |
0.36%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):