Kayne Anderson BDC, Inc. Common Stock (KBDC)

Historical Prices For Kayne Anderson BDC, Inc. Common Stock (KBDC)

Date Range:

2025-05-12 - 2025-08-12

Date	Open	High	Low	Close	Volume	Adjusted Close
8/11/2025	15.30	15.35	15.15	15.16	113,728	15.16
8/08/2025	15.18	15.33	15.16	15.30	122,725	15.30
8/07/2025	15.41	15.43	15.16	15.23	124,666	15.23
8/06/2025	15.45	15.49	15.38	15.40	76,885	15.40
8/05/2025	15.51	15.54	15.23	15.46	131,832	15.46
8/04/2025	15.30	15.46	15.25	15.41	95,449	15.41
8/01/2025	15.44	15.44	15.22	15.28	115,612	15.28
7/31/2025	15.44	15.62	15.41	15.49	87,890	15.49
7/30/2025	15.86	15.86	15.45	15.46	153,519	15.46
7/29/2025	15.85	15.87	15.68	15.71	74,720	15.71
7/28/2025	16.00	16.06	15.79	15.81	107,901	15.81
7/25/2025	15.88	15.92	15.72	15.92	294,584	15.92
7/24/2025	16.11	16.17	15.82	15.88	87,968	15.88
7/23/2025	16.01	16.06	15.96	16.04	96,762	16.04
7/22/2025	15.90	15.96	15.82	15.96	60,801	15.96
7/21/2025	16.00	16.14	15.90	15.90	110,042	15.90
7/18/2025	16.28	16.28	15.95	15.96	123,159	15.96
7/17/2025	16.13	16.25	16.01	16.24	154,526	16.24
7/16/2025	16.13	16.23	15.91	16.13	227,401	16.13
7/15/2025	16.09	16.14	15.96	15.99	118,605	15.99
7/14/2025	16.12	16.12	15.99	16.07	131,134	16.07
7/11/2025	16.15	16.25	16.00	16.12	110,403	16.12
7/10/2025	15.73	16.28	15.73	16.17	258,043	16.17
7/09/2025	15.69	15.80	15.67	15.78	79,361	15.78
7/08/2025	15.55	15.76	15.55	15.69	83,288	15.69
7/07/2025	15.66	15.74	15.52	15.67	200,450	15.67
7/03/2025	15.43	15.69	15.43	15.66	118,535	15.66
7/02/2025	15.39	15.59	15.39	15.49	115,183	15.49
7/01/2025	15.25	15.55	15.25	15.45	134,528	15.45
6/30/2025	15.42	15.42	15.22	15.26	167,379	15.26
6/27/2025	15.79	15.85	15.63	15.69	153,263	15.29
6/26/2025	15.69	15.79	15.67	15.73	54,567	15.33
6/25/2025	15.71	15.92	15.55	15.68	163,350	15.28
6/24/2025	15.64	15.74	15.51	15.71	281,927	15.31
6/23/2025	15.98	16.05	15.56	15.60	281,001	15.20
6/20/2025	15.60	15.90	15.60	15.88	111,710	15.48
6/18/2025	15.64	15.74	15.57	15.60	172,383	15.20
6/17/2025	15.60	15.73	15.55	15.62	108,923	15.22
6/16/2025	15.81	16.10	15.63	15.64	54,964	15.24
6/13/2025	16.02	16.08	15.73	15.78	81,795	15.38
6/12/2025	15.76	15.99	15.76	15.99	84,086	15.58
6/11/2025	15.74	15.99	15.74	15.81	103,237	15.41
6/10/2025	15.80	16.00	15.72	15.80	109,503	15.40
6/09/2025	15.90	16.00	15.65	15.78	165,679	15.38
6/06/2025	15.72	15.93	15.72	15.89	100,946	15.39
6/05/2025	15.78	15.86	15.74	15.78	60,170	15.28
6/04/2025	15.69	15.85	15.64	15.74	86,996	15.24
6/03/2025	15.65	15.85	15.62	15.66	133,764	15.16
6/02/2025	15.90	15.90	15.67	15.70	87,701	15.20
5/30/2025	15.85	16.00	15.85	15.92	63,439	15.42
5/29/2025	15.87	16.00	15.76	15.90	101,289	15.40
5/28/2025	15.74	15.95	15.74	15.85	60,763	15.35
5/27/2025	15.72	15.90	15.57	15.89	139,049	15.39
5/23/2025	15.79	15.79	15.56	15.62	258,405	15.13
5/22/2025	15.96	16.05	15.84	15.86	130,125	15.36
5/21/2025	16.31	16.35	15.99	15.99	166,227	15.48
5/20/2025	16.40	16.40	16.20	16.31	179,326	15.79
5/19/2025	16.24	16.35	16.14	16.33	129,627	15.81
5/16/2025	16.05	16.40	16.05	16.34	132,893	15.82
5/15/2025	16.10	16.19	16.04	16.11	108,466	15.60
5/14/2025	15.94	16.24	15.67	16.21	184,420	15.70
5/13/2025	16.00	16.03	15.76	15.90	97,741	15.40
5/12/2025	16.00	16.14	15.98	16.03	99,015	15.52