Kayne Anderson Bdc Inc (KBDC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -2.91438979964 | 16.47 | 16.47 | 15.84 | 25024 | 16.01379958 | CS |
| 4 | -0.09 | -0.559701492537 | 16.08 | 16.6199 | 15.8 | 56492 | 16.32908184 | CS |
| 12 | -0.26 | -1.6 | 16.25 | 16.6199 | 15.75 | 96199 | 16.21305481 | CS |
| 26 | -0.26 | -1.6 | 16.25 | 16.6199 | 15.75 | 96199 | 16.21305481 | CS |
| 52 | -0.26 | -1.6 | 16.25 | 16.6199 | 15.75 | 96199 | 16.21305481 | CS |
| 156 | -0.26 | -1.6 | 16.25 | 16.6199 | 15.75 | 96199 | 16.21305481 | CS |
| 260 | -0.26 | -1.6 | 16.25 | 16.6199 | 15.75 | 96199 | 16.21305481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 15.99 | 0.04 | 0.25 | 15.99 | 16.059999 | 15.84 | 43111 |
| 1720824000 | 15.95 | 0.04 | 0.25 | 15.95 | 16.1 | 15.92 | 21318 |
| 1720737600 | 15.91 | -0.04 | -0.25 | 15.92 | 16.0252 | 15.91 | 23288 |
| 1720651200 | 15.95 | -0.15 | -0.93 | 16.079999 | 16.149999 | 15.95 | 45305 |
| 1720564800 | 16.1 | -0.22 | -1.35 | 16.3 | 16.315 | 16.05 | 18695 |
| 1720478400 | 16.32 | 0.05 | 0.31 | 16.469999 | 16.469999 | 16.25 | 16513 |
| 1720219200 | 16.27 | -0.13 | -0.79 | 16.3 | 16.329899 | 16.2 | 9191 |
| 1720040640 | 16.399999 | 0.22 | 1.36 | 16.2 | 16.5 | 16.053999 | 121838 |
| 1719960000 | 16.18 | 0.22 | 1.38 | 16.02 | 16.18 | 15.9014 | 34319 |
| 1719873600 | 15.96 | -0.44 | -2.68 | 15.95 | 16.02 | 15.8 | 66799 |
| 1719614400 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1719528000 | 16.399999 | -0.04 | -0.24 | 16.399999 | 16.41 | 16.3 | 48726 |
| 1719441600 | 16.44 | 0.02 | 0.12 | 16.39 | 16.5 | 16.356 | 54107 |
| 1719355200 | 16.42 | 0.07 | 0.43 | 16.35 | 16.42 | 16.26 | 24450 |
| 1719268800 | 16.35 | 0 | 0.00 | 16.28 | 16.48 | 16.26 | 27672 |
| 1719009600 | 16.35 | -0.2 | -1.21 | 16.53 | 16.55 | 16.3 | 25540 |
| 1718923200 | 16.55 | 0.01 | 0.06 | 16.5 | 16.6199 | 16.309999 | 78522 |
| 1718750400 | 16.54 | 0.2 | 1.22 | 16.25 | 16.579999 | 16.25 | 136121 |
| 1718664000 | 16.34 | 0.19 | 1.18 | 16.079999 | 16.34 | 16.01 | 207961 |
| 1718404800 | 16.149999 | 0.02 | 0.12 | 16 | 16.3 | 15.92 | 104086 |
| 1718318400 | 16.129999 | -0.27 | -1.65 | 16.42 | 16.43 | 15.92 | 140076 |
| 1718232000 | 16.399999 | 0.1 | 0.61 | 16.2 | 16.43 | 15.94 | 83102 |
| 1718145600 | 16.3 | 0.12 | 0.74 | 16.12 | 16.3 | 16.1001 | 91988 |
| 1718059200 | 16.18 | 0.09 | 0.56 | 15.82 | 16.2 | 15.82 | 64239 |
| 1717800000 | 16.09 | 0.08 | 0.50 | 15.85 | 16.09 | 15.75 | 75834 |
| 1717713600 | 16.01 | 0.01 | 0.06 | 15.92 | 16.07 | 15.92 | 113242 |
| 1717627200 | 16 | -0.1 | -0.62 | 16.02 | 16.0993 | 15.91 | 115279 |
| 1717540800 | 16.1 | -0.01 | -0.06 | 16.059999 | 16.17 | 16.0501 | 126141 |
| 1717454400 | 16.11 | 0.11 | 0.69 | 16.05 | 16.17 | 16.0001 | 73992 |
| 1717195200 | 16 | 0.02 | 0.13 | 16.05 | 16.1 | 15.98 | 73281 |
| 1717108800 | 15.98 | -0.05 | -0.31 | 16 | 16.0851 | 15.85 | 125857 |
| 1717022400 | 16.03 | -0.09 | -0.56 | 16 | 16.25 | 15.94 | 132521 |
| 1716936000 | 16.12 | 0.02 | 0.12 | 16.05 | 16.25 | 16 | 132664 |
| 1716590400 | 16.1 | -0.1 | -0.62 | 16.2 | 16.259799 | 16.01 | 79788 |
| 1716504000 | 16.2 | -0.1 | -0.61 | 16.3 | 16.325 | 16.14 | 129716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
