Skip to main content
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
13.83
+0.18 (1.32%)
At close: Jun 26, 2026, 4:00 PM EDT
13.81
-0.02 (-0.14%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.6513.8713.6513.8313.831.32%197,464
Jun 25, 202613.7013.7613.5013.6513.650.52%432,384
Jun 24, 202613.7513.7513.4513.5813.58-1.24%455,959
Jun 23, 202613.6813.8313.6213.7513.750.29%302,000
Jun 22, 202613.8614.0313.6713.7113.71-0.80%302,838
Jun 18, 202613.9613.9613.7713.8213.82-0.07%302,081
Jun 17, 202614.0214.2413.7713.8313.83-1.28%259,109
Jun 16, 202614.0314.1313.9114.0114.01-0.14%377,815
Jun 15, 202614.5214.7114.0114.0314.03-3.37%384,063
Jun 12, 202614.1914.5214.1514.5214.520.48%330,162
Jun 11, 202614.5514.6514.4014.4514.45-0.55%227,540
Jun 10, 202614.4214.7214.3914.5314.530.69%238,242
Jun 9, 202614.5414.8014.4014.4314.43-0.62%187,430
Jun 8, 202614.3814.6314.3214.5214.521.26%408,261
Jun 5, 202614.5014.6314.2414.3414.34-1.31%197,502
Jun 4, 202614.2314.5814.2214.5314.532.47%356,027
Jun 3, 202614.5214.6314.1514.1814.18-3.21%271,930
Jun 2, 202614.8914.8914.6514.6514.65-1.48%167,036
Jun 1, 202614.7514.9414.7314.8714.870.54%182,768
May 29, 202614.7715.0014.7514.7914.790.14%377,935
May 28, 202614.8414.9014.7314.7714.77-0.47%313,574
May 27, 202614.8114.9614.7814.8414.840.27%173,310
May 26, 202614.6914.9514.6614.8014.801.51%129,631
May 22, 202614.7014.7814.5214.5814.58-0.48%162,773
May 21, 202614.7514.8514.6314.6514.65-0.88%170,687
May 20, 202614.5514.8614.5114.7814.782.07%152,479
May 19, 202614.6414.8414.4814.4814.48-1.03%142,576
May 18, 202614.7514.8914.6214.6314.63-0.41%223,527
May 15, 202614.8014.8614.6314.6914.69-0.54%148,200
May 14, 202614.9615.1314.7514.7714.77-0.14%185,906
May 13, 202615.1315.2314.7914.7914.79-2.38%228,828
May 12, 202614.9115.2014.7215.1515.153.77%229,261
May 11, 202614.9214.9714.5714.6014.60-1.82%195,920
May 8, 202615.3415.3414.6814.8714.87-2.24%378,236
May 7, 202615.1515.2514.8915.2115.21-0.46%190,234
May 6, 202615.2015.5614.8515.2815.281.13%1,011,226
May 5, 202615.2015.2314.9615.1115.11-0.46%246,813
May 4, 202615.0815.2015.0215.1815.180.60%258,432
May 1, 202614.9815.1414.8815.0915.091.28%241,719
Apr 30, 202614.4414.9514.4314.9014.903.19%200,212
Apr 29, 202614.6414.6414.3614.4414.44-1.10%169,080
Apr 28, 202614.4314.6714.3814.6014.601.53%207,543
Apr 27, 202614.2914.4614.2714.3814.380.91%265,392
Apr 24, 202614.1214.3714.0614.2514.250.92%187,936
Apr 23, 202614.3714.4214.0814.1214.12-2.15%262,464
Apr 22, 202614.4214.6014.3314.4314.430.98%318,784
Apr 21, 202614.6514.7414.2314.2914.29-2.52%360,765
Apr 20, 202614.6514.7714.5714.6614.660.07%301,901
Apr 17, 202614.5014.8014.4414.6514.651.10%346,906
Apr 16, 202614.5514.6314.3814.4914.49-0.89%296,979
Apr 15, 202614.4214.6414.4014.6214.620.90%345,598
Apr 14, 202614.3214.5714.2914.4914.491.68%294,027
Apr 13, 202613.9014.3213.9014.2514.251.79%231,100
Apr 10, 202614.1214.2014.0014.0014.00-0.50%154,161
Apr 9, 202614.0114.1413.9414.0714.070.14%259,588
Apr 8, 202614.2514.3714.0214.0514.050.50%286,091
Apr 7, 202614.0014.1513.9313.9813.98-0.78%269,443
Apr 6, 202613.9314.2613.9314.0914.091.15%347,591
Apr 2, 202613.5814.0013.5613.9313.931.46%390,951
Apr 1, 202613.7013.9013.5013.7313.730.07%358,607
Mar 31, 202613.8513.9613.5213.7213.722.77%437,462
Mar 30, 202613.6613.8713.6113.7513.350.66%283,806
Mar 27, 202613.8813.8813.5913.6613.26-1.59%340,522
Mar 26, 202613.9514.1213.8713.8813.48-0.50%219,396
Mar 25, 202613.9514.2613.8513.9513.540.72%205,411
Mar 24, 202614.0614.0613.8413.8513.45-1.56%293,824
Mar 23, 202613.8614.1613.6514.0713.663.23%304,508
Mar 20, 202614.0914.2513.6113.6313.23-2.78%841,407
Mar 19, 202613.9514.0913.8914.0213.610.29%260,480
Mar 18, 202613.8014.1113.8013.9813.570.87%301,562
Mar 17, 202613.7514.0013.7513.8613.461.32%346,551
Mar 16, 202613.6913.7713.5413.6813.280.29%320,258
Mar 13, 202613.7013.8713.5513.6413.240.52%610,352
Mar 12, 202613.7914.0013.5713.5713.18-2.23%397,434
Mar 11, 202613.9014.1313.8213.8813.48-0.07%347,130
Mar 10, 202613.8214.0813.7513.8913.490.73%371,436
Mar 9, 202613.5813.8813.4513.7913.391.03%381,626
Mar 6, 202613.8913.8913.5713.6513.25-1.87%407,752
Mar 5, 202613.9614.1513.7713.9113.510.36%426,795
Mar 4, 202613.9714.0113.6013.8613.460.14%549,184
Mar 3, 202613.9514.0913.7013.8413.441.24%474,463
Mar 2, 202613.2213.8813.2113.6713.271.86%448,225
Feb 27, 202613.7913.8213.3313.4213.03-3.10%740,587
Feb 26, 202613.9114.0013.7013.8513.45-0.36%401,293
Feb 25, 202613.8914.0013.6513.9013.500.80%907,363
Feb 24, 202613.6713.9313.6713.7913.390.80%405,644
Feb 23, 202613.8213.9913.6513.6813.28-0.65%333,484
Feb 20, 202613.8113.8813.5713.7713.37-0.07%373,418
Feb 19, 202613.9013.9013.5513.7813.38-0.79%474,960
Feb 18, 202613.9214.0513.8613.8913.490.22%317,906
Feb 17, 202614.0614.1013.7813.8613.46-0.79%348,581
Feb 13, 202614.1214.1613.8713.9713.56-0.71%365,063
Feb 12, 202614.1014.2713.9114.0713.660.07%362,646
Feb 11, 202614.2514.3413.9614.0613.65-1.13%302,615
Feb 10, 202614.3914.5014.1614.2213.81-1.32%412,446
Feb 9, 202614.0414.4713.9714.4113.992.49%539,178
Feb 6, 202613.9714.2813.9714.0613.650.64%482,035
Feb 5, 202614.0014.0213.8213.9713.56-0.21%342,033
Feb 4, 202613.7814.0913.7014.0013.591.89%316,257
Feb 3, 202614.0314.0613.5213.7413.34-2.00%390,504