Kayne Anderson BDC

KBDC
🏛️ usa →
13.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 13.92 13.92 13.85 13.85 36.4K
09:39 13.88 13.88 13.88 13.88 0.9K
09:41 13.88 13.88 13.86 13.86 3.9K
09:42 13.78 13.78 13.78 13.78 2.1K
09:44 13.83 13.83 13.83 13.83 1.7K
09:47 13.80 13.80 13.80 13.80 0.3K
09:48 13.76 13.76 13.76 13.76 3.6K
09:55 13.72 13.72 13.72 13.72 0.6K
09:56 13.73 13.75 13.73 13.75 1.1K
09:57 13.75 13.75 13.75 13.75 1.4K
10:04 13.77 13.77 13.75 13.75 3.7K
10:06 13.75 13.75 13.75 13.75 0.2K
10:07 13.75 13.75 13.75 13.75 1.8K
10:09 13.77 13.77 13.77 13.77 0.1K
10:10 13.77 13.77 13.77 13.77 0.5K
10:14 13.77 13.77 13.77 13.77 0.4K
10:15 13.77 13.77 13.77 13.77 0.1K
10:16 13.76 13.76 13.68 13.68 12.4K
10:17 13.68 13.68 13.68 13.68 0.5K
10:18 13.71 13.71 13.68 13.68 1.4K
10:19 13.70 13.70 13.70 13.70 0.1K
10:20 13.70 13.70 13.70 13.70 1.9K
10:22 13.75 13.75 13.72 13.72 3.7K
10:24 13.69 13.69 13.69 13.69 0.3K
10:25 13.70 13.70 13.70 13.70 0.3K
10:26 13.73 13.73 13.73 13.73 0.1K
10:27 13.73 13.74 13.73 13.74 1.3K
10:28 13.75 13.75 13.75 13.75 4.0K
10:31 13.74 13.74 13.72 13.72 0.4K
10:32 13.72 13.72 13.72 13.72 1.0K
10:33 13.74 13.74 13.74 13.74 0.5K
10:35 13.73 13.73 13.73 13.73 1.1K
10:37 13.72 13.72 13.72 13.72 1.5K
10:39 13.73 13.73 13.72 13.72 1.3K
10:41 13.71 13.71 13.70 13.70 0.7K
10:42 13.70 13.70 13.70 13.70 0.2K
10:43 13.70 13.70 13.70 13.70 0.2K
10:44 13.70 13.70 13.70 13.70 0.5K
10:45 13.70 13.70 13.70 13.70 0.2K
10:46 13.70 13.70 13.70 13.70 0.2K
10:47 13.70 13.72 13.70 13.71 1.1K
10:48 13.70 13.70 13.70 13.70 0.2K
10:49 13.70 13.70 13.70 13.70 1.0K
10:50 13.70 13.70 13.70 13.70 0.2K
10:51 13.70 13.72 13.70 13.72 1.1K
10:52 13.70 13.71 13.70 13.71 2.0K
10:53 13.70 13.70 13.66 13.66 19.2K
10:54 13.65 13.65 13.65 13.65 2.8K
10:55 13.64 13.64 13.64 13.64 4.5K
10:56 13.65 13.65 13.64 13.64 2.5K
10:58 13.64 13.64 13.64 13.64 0.8K
10:59 13.64 13.64 13.64 13.64 0.2K
11:00 13.64 13.64 13.64 13.64 1.0K
11:01 13.64 13.64 13.63 13.63 1.7K
11:03 13.63 13.63 13.63 13.63 0.7K
11:04 13.62 13.62 13.62 13.62 0.9K
11:05 13.61 13.63 13.61 13.63 2.3K
11:10 13.63 13.63 13.62 13.62 1.2K
11:11 13.62 13.62 13.59 13.59 2.7K
11:12 13.61 13.61 13.61 13.61 8.0K
11:17 13.61 13.61 13.61 13.61 1.0K
11:18 13.60 13.60 13.60 13.60 1.6K
11:19 13.60 13.60 13.60 13.60 0.2K
11:20 13.60 13.62 13.60 13.62 0.8K
11:21 13.61 13.61 13.61 13.61 0.6K
11:22 13.61 13.63 13.61 13.63 5.2K
11:27 13.62 13.62 13.62 13.62 0.2K
11:28 13.62 13.62 13.62 13.62 0.2K
11:29 13.62 13.62 13.62 13.62 0.4K
11:30 13.62 13.62 13.62 13.62 0.7K
11:31 13.63 13.63 13.63 13.63 1.0K
11:32 13.64 13.64 13.58 13.58 12.3K
11:33 13.61 13.61 13.61 13.61 1.3K
11:35 13.59 13.61 13.59 13.61 1.3K
11:36 13.58 13.58 13.58 13.58 3.0K
11:46 13.59 13.59 13.59 13.59 0.7K
11:47 13.59 13.59 13.59 13.59 0.6K
11:48 13.59 13.59 13.59 13.59 1.3K
11:52 13.58 13.58 13.58 13.58 0.5K
11:53 13.59 13.59 13.59 13.59 2.4K
11:54 13.55 13.57 13.55 13.57 5.4K
11:56 13.57 13.57 13.57 13.57 2.6K
11:57 13.57 13.57 13.57 13.57 1.7K
12:01 13.56 13.56 13.56 13.56 1.0K
12:02 13.53 13.55 13.53 13.55 6.4K
12:03 13.57 13.58 13.57 13.58 6.2K
12:04 13.57 13.57 13.57 13.57 0.1K
12:05 13.59 13.60 13.59 13.60 5.0K
12:06 13.60 13.60 13.59 13.60 6.7K
12:10 13.65 13.65 13.65 13.65 2.4K
12:11 13.65 13.65 13.65 13.65 0.3K
12:14 13.64 13.64 13.64 13.64 0.3K
12:16 13.66 13.66 13.66 13.66 1.0K
12:18 13.66 13.66 13.66 13.66 2.5K
12:20 13.66 13.66 13.66 13.66 0.4K
12:21 13.66 13.66 13.66 13.66 0.5K
12:22 13.65 13.65 13.65 13.65 0.2K
12:23 13.66 13.66 13.66 13.66 1.4K
12:26 13.67 13.68 13.67 13.68 4.1K
12:28 13.68 13.68 13.68 13.68 2.7K
12:35 13.68 13.69 13.68 13.69 0.5K
12:37 13.69 13.69 13.68 13.68 0.3K
12:38 13.69 13.69 13.68 13.69 0.3K
12:39 13.69 13.69 13.69 13.69 0.2K
12:40 13.69 13.69 13.68 13.68 2.0K
12:41 13.69 13.69 13.69 13.69 1.8K
12:43 13.71 13.71 13.71 13.71 2.1K
12:44 13.71 13.71 13.71 13.71 7.3K
12:47 13.69 13.69 13.69 13.69 0.2K
12:48 13.69 13.69 13.69 13.69 0.2K
12:49 13.69 13.69 13.69 13.69 0.2K
12:50 13.69 13.69 13.69 13.69 0.4K
12:51 13.69 13.69 13.69 13.69 1.3K
12:52 13.68 13.68 13.68 13.68 0.2K
12:53 13.68 13.68 13.68 13.68 0.4K
12:55 13.69 13.69 13.69 13.69 0.3K
12:56 13.68 13.68 13.68 13.68 0.9K
12:58 13.68 13.68 13.68 13.68 0.2K
12:59 13.69 13.69 13.69 13.69 0.2K
13:00 13.68 13.68 13.68 13.68 0.3K
13:01 13.73 13.73 13.73 13.73 7.5K
13:05 13.74 13.74 13.74 13.74 0.1K
13:06 13.74 13.74 13.74 13.74 0.2K
13:07 13.75 13.76 13.75 13.76 2.0K
13:09 13.75 13.75 13.75 13.75 5.6K
13:10 13.75 13.75 13.75 13.75 0.2K
13:11 13.75 13.76 13.75 13.75 0.7K
13:13 13.76 13.76 13.76 13.76 1.9K
13:15 13.75 13.75 13.75 13.75 0.2K
13:16 13.76 13.76 13.76 13.76 0.3K
13:17 13.75 13.75 13.75 13.75 0.6K
13:18 13.75 13.75 13.75 13.75 0.4K
13:19 13.75 13.75 13.75 13.75 0.2K
13:20 13.75 13.75 13.75 13.75 0.4K
13:21 13.75 13.75 13.75 13.75 0.2K
13:22 13.75 13.76 13.75 13.76 1.2K
13:23 13.76 13.76 13.76 13.76 1.0K
13:24 13.77 13.77 13.77 13.77 0.2K
13:25 13.77 13.77 13.77 13.77 3.3K
13:32 13.76 13.76 13.76 13.76 0.8K
13:34 13.76 13.76 13.76 13.76 1.0K
13:35 13.76 13.76 13.76 13.76 1.9K
13:37 13.76 13.76 13.76 13.76 2.7K
13:38 13.76 13.76 13.76 13.76 1.8K
13:41 13.75 13.75 13.75 13.75 0.4K
13:42 13.75 13.75 13.75 13.75 0.2K
13:43 13.75 13.75 13.75 13.75 0.6K
13:44 13.76 13.76 13.76 13.76 0.9K
13:46 13.75 13.75 13.75 13.75 1.3K
13:47 13.75 13.75 13.75 13.75 0.2K
13:48 13.75 13.77 13.75 13.77 3.0K
13:55 13.76 13.76 13.76 13.76 0.3K
13:57 13.76 13.76 13.76 13.76 0.2K
13:58 13.76 13.76 13.76 13.76 0.5K
13:59 13.76 13.76 13.76 13.76 0.5K
14:01 13.77 13.77 13.76 13.76 0.6K
14:02 13.77 13.77 13.77 13.77 0.2K
14:04 13.78 13.78 13.78 13.78 1.3K
14:06 13.77 13.77 13.77 13.77 0.3K
14:07 13.76 13.76 13.76 13.76 0.9K
14:09 13.75 13.75 13.75 13.75 0.1K
14:10 13.75 13.75 13.75 13.75 0.5K
14:11 13.75 13.75 13.75 13.75 0.1K
14:12 13.75 13.75 13.75 13.75 0.3K
14:13 13.75 13.75 13.75 13.75 0.4K
14:14 13.75 13.75 13.75 13.75 1.4K
14:16 13.75 13.75 13.75 13.75 0.1K
14:17 13.75 13.75 13.74 13.74 0.2K
14:18 13.74 13.74 13.74 13.74 0.4K
14:19 13.74 13.74 13.74 13.74 0.2K
14:20 13.75 13.75 13.75 13.75 0.5K
14:21 13.74 13.74 13.74 13.74 1.6K
14:22 13.73 13.73 13.73 13.73 1.0K
14:25 13.73 13.73 13.73 13.73 0.1K
14:26 13.72 13.72 13.72 13.72 0.3K
14:27 13.72 13.72 13.72 13.72 0.2K
14:28 13.73 13.73 13.73 13.73 0.6K
14:29 13.73 13.73 13.73 13.73 0.3K
14:31 13.72 13.72 13.72 13.72 0.2K
14:32 13.73 13.73 13.72 13.72 0.2K
14:33 13.73 13.73 13.73 13.73 1.3K
14:34 13.72 13.72 13.72 13.72 0.2K
14:35 13.72 13.72 13.72 13.72 0.4K
14:36 13.72 13.72 13.72 13.72 0.8K
14:38 13.74 13.75 13.74 13.75 5.2K
14:39 13.75 13.75 13.75 13.75 0.3K
14:41 13.74 13.74 13.74 13.74 2.2K
14:42 13.74 13.74 13.74 13.74 0.5K
14:43 13.74 13.74 13.73 13.73 0.3K
14:45 13.73 13.73 13.73 13.73 0.9K
14:46 13.70 13.70 13.70 13.70 2.2K
14:47 13.71 13.72 13.70 13.70 0.6K
14:49 13.70 13.70 13.70 13.70 0.3K
14:50 13.70 13.70 13.70 13.70 0.2K
14:51 13.70 13.72 13.70 13.72 0.3K
14:52 13.70 13.70 13.70 13.70 0.4K
14:53 13.70 13.70 13.70 13.70 0.1K
14:54 13.70 13.70 13.70 13.70 0.5K
14:55 13.72 13.73 13.72 13.73 5.8K
14:57 13.73 13.73 13.73 13.73 0.4K
14:58 13.72 13.72 13.72 13.72 0.3K
14:59 13.73 13.73 13.73 13.73 0.3K
15:00 13.73 13.73 13.73 13.73 0.4K
15:01 13.73 13.73 13.73 13.73 0.4K
15:02 13.73 13.73 13.73 13.73 0.4K
15:04 13.72 13.72 13.70 13.70 3.0K
15:05 13.70 13.70 13.69 13.69 2.9K
15:06 13.68 13.68 13.68 13.68 3.1K
15:08 13.68 13.68 13.68 13.68 2.4K
15:09 13.67 13.69 13.67 13.69 1.6K
15:10 13.69 13.69 13.69 13.69 1.8K
15:11 13.69 13.71 13.69 13.71 13.3K
15:12 13.71 13.71 13.70 13.71 1.2K
15:13 13.71 13.71 13.69 13.69 2.3K
15:14 13.69 13.69 13.69 13.69 0.6K
15:15 13.69 13.69 13.69 13.69 0.5K
15:16 13.69 13.69 13.69 13.69 1.6K
15:17 13.69 13.69 13.69 13.69 0.1K
15:18 13.70 13.70 13.69 13.69 1.9K
15:20 13.69 13.69 13.69 13.69 0.3K
15:21 13.69 13.70 13.69 13.70 0.9K
15:22 13.69 13.69 13.69 13.69 0.3K
15:23 13.69 13.70 13.69 13.70 0.9K
15:24 13.69 13.69 13.69 13.69 0.9K
15:25 13.70 13.70 13.70 13.70 1.0K
15:26 13.69 13.69 13.67 13.67 4.4K
15:27 13.67 13.72 13.67 13.72 14.3K
15:29 13.71 13.71 13.70 13.70 1.0K
15:30 13.71 13.71 13.71 13.71 0.8K
15:31 13.71 13.73 13.71 13.73 5.8K
15:32 13.73 13.73 13.72 13.73 3.2K
15:33 13.74 13.74 13.73 13.73 1.8K
15:34 13.73 13.73 13.72 13.72 1.4K
15:35 13.72 13.72 13.72 13.72 0.3K
15:36 13.72 13.72 13.72 13.72 0.7K
15:37 13.72 13.75 13.72 13.75 9.1K
15:38 13.75 13.75 13.75 13.75 3.2K
15:39 13.75 13.75 13.75 13.75 1.4K
15:40 13.76 13.76 13.76 13.76 3.1K
15:41 13.77 13.77 13.76 13.76 20.7K
15:42 13.78 13.78 13.78 13.78 5.3K
15:43 13.78 13.78 13.77 13.78 4.2K
15:44 13.78 13.78 13.78 13.78 2.2K
15:45 13.77 13.77 13.77 13.77 1.5K
15:47 13.77 13.79 13.77 13.79 6.2K
15:48 13.80 13.80 13.79 13.79 1.1K
15:49 13.79 13.79 13.79 13.79 2.2K
15:50 13.79 13.80 13.79 13.80 1.6K
15:51 13.79 13.79 13.78 13.78 2.3K
15:52 13.77 13.77 13.77 13.77 2.1K
15:53 13.77 13.77 13.77 13.77 0.6K
15:54 13.78 13.78 13.77 13.77 1.9K
15:55 13.77 13.77 13.75 13.76 6.1K
15:56 13.77 13.77 13.77 13.77 2.7K
15:57 13.77 13.78 13.77 13.78 4.7K
15:58 13.78 13.78 13.76 13.76 10.0K
15:59 13.77 13.81 13.77 13.81 36.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available