KBDC Historical Prices

Summary

Key Stock Metrics

15.69

(August 8, 2024)

52-Week Low

17.99

(February 18, 2025)

52-Week High

17.99

(February 18, 2025)

All-Time High

16.51

(March 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2024-05-22 16.25 16.40 16.00 16.30 872878
2024-05-23 16.30 16.33 16.14 16.20 130857
2024-05-24 16.20 16.26 16.01 16.10 79788
2024-05-28 16.05 16.25 16.00 16.12 132664
2024-05-29 16.00 16.25 15.94 16.03 132521
2024-05-30 16.00 16.09 15.85 15.98 125857
2024-05-31 16.05 16.10 15.98 16.00 73281
2024-06-03 16.05 16.17 16.00 16.11 73992
2024-06-04 16.06 16.17 16.05 16.10 126141
2024-06-05 16.02 16.10 15.91 16.00 115279
2024-06-06 15.92 16.07 15.92 16.01 113242
2024-06-07 15.85 16.09 15.75 16.09 75834
2024-06-10 15.82 16.20 15.82 16.18 64239
2024-06-11 16.12 16.30 16.10 16.30 91988
2024-06-12 16.20 16.43 15.94 16.40 83102
2024-06-13 16.42 16.43 15.92 16.13 140076
2024-06-14 16.00 16.30 15.92 16.15 104086
2024-06-17 16.08 16.34 16.01 16.34 207961
2024-06-18 16.25 16.58 16.25 16.54 136121
2024-06-20 16.50 16.62 16.31 16.55 78522
2024-06-21 16.53 16.55 16.30 16.35 25540
2024-06-24 16.28 16.48 16.26 16.35 27672
2024-06-25 16.35 16.42 16.27 16.42 24450
2024-06-26 16.44 16.50 16.36 16.44 54107
2024-06-27 16.35 16.41 16.30 16.00 48726
2024-06-28 16.09 16.09 15.83 15.95 115007
2024-07-01 15.92 16.02 15.80 15.96 66799
2024-07-02 16.02 16.18 15.90 16.18 34319
2024-07-03 16.20 16.50 16.05 16.40 121838
2024-07-05 16.30 16.33 16.20 16.27 9191
2024-07-08 16.30 16.36 16.25 16.32 16513
2024-07-09 16.30 16.32 16.05 16.10 18695
2024-07-10 16.10 16.15 15.95 15.95 45305
2024-07-11 15.92 16.03 15.91 15.91 23288
2024-07-12 15.95 16.10 15.92 15.95 21318
2024-07-15 15.99 16.06 15.84 15.99 43111
2024-07-16 15.90 16.19 15.90 16.13 38835
2024-07-17 16.10 16.19 16.07 16.11 28711
2024-07-18 16.03 16.09 15.88 15.96 43719
2024-07-19 15.95 16.20 15.95 16.15 41239
2024-07-22 16.15 16.20 16.05 16.18 11518
2024-07-23 16.10 16.25 15.81 16.18 60880
2024-07-24 16.20 16.22 16.00 16.20 50944
2024-07-25 16.24 16.24 15.95 16.00 98153
2024-07-26 16.00 16.50 15.96 16.29 65067
2024-07-29 16.27 16.33 16.19 16.23 39970
2024-07-30 16.24 16.27 16.01 16.10 43925
2024-07-31 16.05 16.50 16.01 16.31 41746
2024-08-01 16.25 16.40 16.19 16.24 17486
2024-08-02 16.11 16.20 15.94 16.13 28064
2024-08-05 15.85 16.20 15.70 15.98 36846
2024-08-06 15.93 16.29 15.91 15.96 53919
2024-08-07 16.09 16.09 15.79 15.80 39963
2024-08-08 15.87 16.01 15.69 15.70 64365
2024-08-09 15.76 16.04 15.76 15.98 47020
2024-08-12 15.92 16.00 15.86 15.86 48950
2024-08-13 15.99 16.25 15.90 15.93 42767
2024-08-14 15.91 16.00 15.91 15.99 11914
2024-08-15 15.99 16.15 15.92 16.00 31261
2024-08-16 15.91 16.28 15.91 16.20 35697
2024-08-19 16.11 16.29 16.05 16.22 28077
2024-08-20 16.18 16.27 16.00 16.01 37107
2024-08-21 16.09 16.13 15.95 16.01 51775
2024-08-22 16.05 16.09 15.82 16.06 28356
2024-08-23 16.16 16.37 16.00 16.37 30665
2024-08-26 16.39 16.40 16.15 16.15 46945
2024-08-27 16.15 16.25 16.10 16.22 17896
2024-08-28 16.20 16.25 16.06 16.20 13392
2024-08-29 16.25 16.30 16.01 16.29 42232
2024-08-30 16.13 16.29 16.11 16.25 23215
2024-09-03 16.30 16.30 16.14 16.23 15246
2024-09-04 16.29 16.39 16.05 16.14 16921
2024-09-05 16.05 16.15 16.01 16.12 15510
2024-09-06 16.15 16.23 16.03 16.05 16262
2024-09-09 16.10 16.36 16.02 16.16 18244
2024-09-10 16.16 16.18 16.09 16.17 9479
2024-09-11 16.15 16.22 16.05 16.22 16840
2024-09-12 16.20 16.35 16.20 16.23 10051
2024-09-13 16.36 16.39 16.22 16.27 6520
2024-09-16 16.31 16.33 16.06 16.21 27615
2024-09-17 16.25 16.25 15.90 15.99 28015
2024-09-18 16.03 16.20 16.00 16.14 20476
2024-09-19 16.14 16.34 16.13 16.25 19818
2024-09-20 16.32 16.33 16.16 16.24 9179
2024-09-23 16.35 16.35 16.14 16.25 7383
2024-09-24 16.25 16.25 16.10 16.18 12369
2024-09-25 16.24 16.25 16.01 16.01 19935
2024-09-26 16.06 16.23 16.06 16.15 16006
2024-09-27 16.19 16.23 16.15 15.83 13379
2024-09-30 15.90 16.24 15.83 16.21 35044
2024-10-01 16.11 16.16 15.85 15.85 52807
2024-10-02 15.85 16.00 15.85 15.99 30620
2024-10-03 16.02 16.13 15.92 16.02 39873
2024-10-04 16.07 16.15 15.93 15.98 24985
2024-10-07 16.03 16.03 15.88 15.93 12507
2024-10-08 15.92 16.05 15.88 16.05 15470
2024-10-09 16.00 16.09 15.90 16.04 17369
2024-10-10 16.10 16.10 15.90 15.99 17642
2024-10-11 16.05 16.08 15.96 16.04 13231
2024-10-14 16.13 16.13 15.92 15.97 17056
2024-10-15 16.04 16.19 15.93 16.11 23237
2024-10-16 16.22 16.22 15.86 16.03 33759
2024-10-17 15.87 16.10 15.87 15.95 24713
2024-10-18 15.99 16.09 15.96 16.01 17868
2024-10-21 16.00 16.10 15.97 16.10 35021
2024-10-22 16.01 16.25 16.01 16.21 19569
2024-10-23 16.19 16.23 16.10 16.20 17886
2024-10-24 16.20 16.40 16.16 16.36 27507
2024-10-25 16.44 16.49 16.33 16.35 17761
2024-10-28 16.37 16.40 16.06 16.11 28176
2024-10-29 16.02 16.15 15.99 16.06 40284
2024-10-30 16.10 16.20 15.97 16.05 40128
2024-10-31 16.08 16.35 16.05 16.33 20201
2024-11-01 16.34 16.40 16.23 16.29 24160
2024-11-04 16.30 16.33 16.07 16.12 12636
2024-11-05 16.02 16.37 16.02 16.30 9357
2024-11-06 16.30 16.67 16.30 16.65 75890
2024-11-07 16.64 16.73 16.50 16.63 32717
2024-11-08 16.60 16.67 16.45 16.51 13700
2024-11-11 16.51 16.67 16.40 16.50 39980
2024-11-12 16.43 16.70 16.40 16.65 40075
2024-11-13 16.63 16.70 16.41 16.68 35245
2024-11-14 16.68 16.80 16.50 16.55 55728
2024-11-15 16.55 16.65 16.45 16.63 47109
2024-11-18 16.63 16.69 16.36 16.38 230096
2024-11-19 16.44 16.45 16.23 16.25 178459
2024-11-20 16.35 16.39 16.06 16.15 153862
2024-11-21 16.20 16.45 16.15 16.35 90291
2024-11-22 16.48 16.60 16.32 16.45 75196
2024-11-25 16.60 16.67 16.53 16.58 67617
2024-11-26 16.52 16.69 16.51 16.55 35102
2024-11-27 16.55 16.65 16.52 16.60 20541
2024-11-29 16.65 16.80 16.60 16.75 134999
2024-12-02 16.84 16.98 16.70 16.98 62228
2024-12-03 16.95 17.05 16.51 16.71 166822
2024-12-04 16.75 16.99 16.63 16.77 96370
2024-12-05 16.80 17.21 16.80 16.97 100281
2024-12-06 17.00 17.02 16.66 16.76 37448
2024-12-09 16.84 17.09 16.82 16.94 67988
2024-12-10 16.90 17.20 16.90 16.93 45743
2024-12-11 17.07 17.07 16.74 16.78 89742
2024-12-12 16.87 17.00 16.75 16.98 71590
2024-12-13 17.05 17.22 16.98 17.00 159067
2024-12-16 16.95 17.05 16.84 16.93 80041
2024-12-17 16.94 16.97 16.51 16.62 161678
2024-12-18 16.62 16.85 16.43 16.43 104495
2024-12-19 16.50 16.64 16.41 16.43 123794
2024-12-20 16.50 16.69 16.47 16.63 177193
2024-12-23 16.78 16.78 16.47 16.58 85872
2024-12-24 16.60 16.78 16.51 16.58 116850
2024-12-26 16.68 16.97 16.62 16.83 60217
2024-12-27 16.92 17.05 16.71 16.75 67747
2024-12-30 16.75 17.00 16.72 16.51 44316
2024-12-31 16.53 16.68 16.49 16.54 47335
2025-01-02 16.65 16.74 16.58 16.69 44511
2025-01-03 16.69 16.80 16.64 16.76 67347
2025-01-06 16.95 16.95 16.65 16.66 91632
2025-01-07 16.70 16.89 16.61 16.70 109912
2025-01-08 16.70 16.75 16.62 16.70 94662
2025-01-10 16.85 16.85 16.55 16.55 94765
2025-01-13 16.52 16.65 16.35 16.52 150709
2025-01-14 16.52 16.70 16.48 16.65 51860
2025-01-15 16.81 16.81 16.52 16.52 66296
2025-01-16 16.53 16.71 16.53 16.69 64715
2025-01-17 16.74 16.75 16.65 16.69 95507
2025-01-21 16.69 16.92 16.69 16.71 217024
2025-01-22 16.75 16.80 16.64 16.70 112115
2025-01-23 16.70 16.73 16.65 16.69 86939
2025-01-24 16.78 16.84 16.66 16.82 171164
2025-01-27 16.83 17.20 16.83 17.19 219534
2025-01-28 17.18 17.28 17.00 17.02 71020
2025-01-29 17.00 17.16 16.88 16.96 91533
2025-01-30 16.95 17.15 16.92 17.08 88272
2025-01-31 17.10 17.32 17.08 17.30 70094
2025-02-03 17.27 17.33 17.08 17.25 70263
2025-02-04 17.31 17.34 17.19 17.33 58277
2025-02-05 17.26 17.35 17.17 17.29 62995
2025-02-06 17.25 17.26 17.15 17.22 39121
2025-02-07 17.16 17.35 17.02 17.13 44586
2025-02-10 17.21 17.29 17.09 17.21 99149
2025-02-11 17.25 17.48 17.17 17.29 94277
2025-02-12 17.20 17.41 17.20 17.31 80994
2025-02-13 17.30 17.44 17.24 17.42 73331
2025-02-14 17.41 17.76 17.41 17.62 91179
2025-02-18 17.64 17.99 17.62 17.92 118504
2025-02-19 17.89 17.91 17.51 17.55 285214
2025-02-20 17.55 17.65 17.41 17.48 115270
2025-02-21 17.51 17.64 17.29 17.40 138554
2025-02-24 17.49 17.49 17.27 17.29 136441
2025-02-25 17.32 17.44 17.31 17.40 207586
2025-02-26 17.56 17.60 17.38 17.42 198224
2025-02-27 17.45 17.51 17.23 17.23 141962
2025-02-28 17.25 17.40 17.15 17.28 87664
2025-03-03 17.38 17.38 16.98 17.02 110787
2025-03-04 16.88 17.00 16.41 16.43 405111
2025-03-05 16.64 16.92 16.18 16.25 294316
2025-03-06 16.34 16.35 16.04 16.07 191649
2025-03-07 16.08 16.48 16.08 16.39 192120
2025-03-10 16.43 16.65 16.34 16.45 400124
2025-03-11 16.55 16.75 16.36 16.45 241497
2025-03-12 16.57 16.59 16.38 16.52 207416
2025-03-13 16.53 16.77 16.41 16.48 135379
2025-03-14 16.55 16.68 16.51 16.58 160780
2025-03-17 16.63 16.75 16.62 16.74 134862
2025-03-18 16.75 16.87 16.73 16.80 200976
2025-03-19 16.79 16.98 16.75 16.79 190230
2025-03-20 16.76 16.89 16.75 16.77 106400
2025-03-21 16.75 16.88 16.65 16.71 114264
2025-03-24 16.72 16.77 16.62 16.66 100749
2025-03-25 16.65 16.72 16.61 16.64 63968
2025-03-26 16.60 16.78 16.60 16.72 78888
2025-03-27 16.75 16.80 16.70 16.71 104152
2025-03-28 16.78 16.78 16.47 16.51 129014

Explore More About KBDC

Coins representing dividend payouts and trends

KBDC Dividend History

Discover Kayne Anderson BDC's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

KBDC Stock Split History

Discover Kayne Anderson BDC's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

KBDC Historical Prices

Explore Kayne Anderson BDC's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.