Skip to main content
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
13.61
-0.30 (-2.16%)
Mar 6, 2026, 2:31 PM EST - Market open

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.8913.8913.5713.61--2.16%200,978
Mar 5, 202613.9614.1513.7713.9113.910.36%426,765
Mar 4, 202613.9714.0113.6013.8613.860.14%549,184
Mar 3, 202613.9514.0913.7013.8413.841.24%473,916
Mar 2, 202613.2213.8813.2113.6713.671.86%448,208
Feb 27, 202613.7913.8213.3313.4213.42-3.10%740,101
Feb 26, 202613.9114.0013.7013.8513.85-0.36%400,823
Feb 25, 202613.8914.0013.6513.9013.900.80%907,186
Feb 24, 202613.6713.9313.6713.7913.790.80%405,644
Feb 23, 202613.8213.9913.6513.6813.68-0.65%328,472
Feb 20, 202613.8113.8813.5713.7713.77-0.07%373,418
Feb 19, 202613.9013.9013.5513.7813.78-0.79%474,959
Feb 18, 202613.9214.0513.8613.8913.890.22%317,906
Feb 17, 202614.0614.1013.7813.8613.86-0.79%348,581
Feb 13, 202614.1214.1613.8713.9713.97-0.71%365,063
Feb 12, 202614.1014.2713.9114.0714.070.07%362,646
Feb 11, 202614.2514.3413.9614.0614.06-1.13%302,615
Feb 10, 202614.3914.5014.1614.2214.22-1.32%412,436
Feb 9, 202614.0414.4713.9714.4114.412.49%538,878
Feb 6, 202613.9714.2813.9714.0614.060.64%482,033
Feb 5, 202614.0014.0213.8213.9713.97-0.21%342,033
Feb 4, 202613.7814.0913.7014.0014.001.89%316,257
Feb 3, 202614.0314.0613.5213.7413.74-2.00%390,414
Feb 2, 202614.2014.2513.7514.0214.02-1.06%690,576
Jan 30, 202614.1214.2214.0414.1714.17-176,588
Jan 29, 202614.1514.2514.0514.1714.170.57%198,125
Jan 28, 202614.3814.4614.0914.0914.09-2.02%265,926
Jan 27, 202614.4114.6314.3614.3814.380.49%241,188
Jan 26, 202614.5514.5514.1414.3114.31-1.65%264,426
Jan 23, 202614.7614.8014.5114.5514.55-0.75%206,855
Jan 22, 202614.9314.9314.6614.6614.66-0.81%309,329
Jan 21, 202614.6614.9014.6614.7814.780.75%377,911
Jan 20, 202614.5714.7114.4714.6714.67-0.61%270,945
Jan 16, 202615.1415.1914.7614.7614.76-2.89%325,681
Jan 15, 202614.8615.2014.7315.2015.202.70%291,266
Jan 14, 202614.4014.8314.3914.8014.802.07%288,254
Jan 13, 202614.7014.7014.4414.5014.50-0.48%240,698
Jan 12, 202614.5914.6914.5214.5714.57-0.88%297,852
Jan 9, 202614.8414.8814.6014.7014.70-0.14%336,201
Jan 8, 202614.2414.8114.2014.7214.723.01%502,512
Jan 7, 202614.7414.8014.1314.2914.29-2.59%288,237
Jan 6, 202614.7114.7414.5714.6714.67-0.54%479,169
Jan 5, 202614.2314.8014.2314.7514.753.15%190,565
Jan 2, 202614.3714.4214.1914.3014.30-0.14%330,340
Dec 31, 202514.2914.4914.2814.3214.32-2.45%393,455
Dec 30, 202514.6414.7514.6414.6814.28-0.27%630,791
Dec 29, 202514.8414.9114.7014.7214.32-0.41%251,503
Dec 26, 202514.7714.8714.7114.7814.380.14%283,789
Dec 24, 202514.6414.7814.6214.7614.361.03%90,980
Dec 23, 202514.8515.0714.6114.6114.21-1.55%299,917
Dec 22, 202515.1015.1414.8014.8414.44-2.37%322,670
Dec 19, 202515.6015.6515.0515.2014.79-2.31%1,995,701
Dec 18, 202515.3815.6415.3815.5615.141.37%276,748
Dec 17, 202515.2815.5015.2615.3514.930.26%507,311
Dec 16, 202515.3615.4815.2715.3114.890.07%476,371
Dec 15, 202515.3515.5515.2215.3014.880.53%592,312
Dec 12, 202515.2215.4015.2015.2214.81-0.52%236,023
Dec 11, 202515.2715.3915.2115.3014.88-0.65%225,334
Dec 10, 202515.2915.4215.2115.4014.980.98%204,866
Dec 9, 202515.2515.3115.0915.2514.83-0.26%428,263
Dec 8, 202515.3415.4315.1715.2914.87-0.33%467,973
Dec 5, 202515.4215.5515.2615.3414.92-0.52%216,411
Dec 4, 202515.8115.8715.3715.4215.00-1.85%288,987
Dec 3, 202515.5815.7315.5215.7115.281.75%281,562
Dec 2, 202515.4215.5015.3015.4415.020.46%157,019
Dec 1, 202515.4315.5515.2115.3714.95-0.84%241,538
Nov 28, 202515.3015.5115.3015.5015.081.04%90,769
Nov 26, 202515.2515.4715.2515.3414.920.33%247,646
Nov 25, 202514.9115.3114.9015.2914.872.89%267,732
Nov 24, 202514.7614.8914.7014.8614.460.68%300,988
Nov 21, 202514.6114.8414.6114.7614.361.03%384,864
Nov 20, 202514.8514.9014.5514.6114.21-0.95%259,120
Nov 19, 202514.8814.9714.6714.7514.35-0.20%353,025
Nov 18, 202514.5914.8414.5914.7814.381.16%228,380
Nov 17, 202514.8014.8414.6114.6114.21-1.28%246,539
Nov 14, 202514.6314.8214.6314.8014.400.61%243,117
Nov 13, 202514.7314.8714.5414.7114.310.20%262,444
Nov 12, 202514.7814.8614.6514.6814.28-0.47%336,808
Nov 11, 202514.5715.0114.5714.7514.353.07%488,822
Nov 10, 202514.1414.4214.1414.3113.920.63%256,131
Nov 7, 202514.0814.2214.0114.2213.831.07%282,030
Nov 6, 202514.2914.4314.0414.0713.69-2.36%300,317
Nov 5, 202514.2314.4114.2014.4114.020.49%254,352
Nov 4, 202514.4014.4514.2314.3413.950.07%251,380
Nov 3, 202514.3814.4114.1714.3313.94-0.21%349,277
Oct 31, 202514.2014.4414.1514.3613.970.56%409,304
Oct 30, 202514.3614.4514.1214.2813.89-0.76%321,231
Oct 29, 202514.4614.6314.3114.3914.00-1.03%340,678
Oct 28, 202514.6014.7914.5414.5414.14-448,655
Oct 27, 202514.2814.5514.2614.5414.142.32%282,577
Oct 24, 202514.1014.2814.0714.2113.821.07%244,792
Oct 23, 202514.0014.1513.9814.0613.680.21%245,012
Oct 22, 202514.0814.1213.9314.0313.65-0.14%231,306
Oct 21, 202513.8014.1613.8014.0513.671.44%463,278
Oct 20, 202513.8013.8913.7213.8513.470.80%357,639
Oct 17, 202513.6613.8113.6113.7413.370.07%625,877
Oct 16, 202514.0814.1113.5913.7313.36-2.21%448,577
Oct 15, 202514.0614.1313.8914.0413.660.36%359,413
Oct 14, 202513.8914.0213.8113.9913.610.29%382,002
Oct 13, 202513.7613.9513.6713.9513.572.57%419,405