Skip to main content
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
14.60
+0.22 (1.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4314.6714.3814.6014.601.53%207,296
Apr 27, 202614.2914.4614.2714.3814.380.91%260,352
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%360,757
Apr 20, 202614.6514.7714.5714.6614.660.07%301,892
Apr 17, 202614.5014.8014.4414.6514.651.10%346,902
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%294,015
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%259,586
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%347,583
Apr 2, 202613.5814.0013.5613.9313.931.46%390,951
Apr 1, 202613.7013.9013.5013.7313.730.07%342,770
Mar 31, 202613.8513.9613.5213.7213.72-0.22%436,801
Mar 30, 202613.6613.8713.6113.7513.350.66%283,286
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
Feb 2, 202614.2014.2513.7514.0213.61-1.06%690,576
Jan 30, 202614.1214.2214.0414.1713.76-176,588
Jan 29, 202614.1514.2514.0514.1713.760.57%198,125
Jan 28, 202614.3814.4614.0914.0913.68-2.02%266,298
Jan 27, 202614.4114.6314.3614.3813.960.49%241,189
Jan 26, 202614.5514.5514.1414.3113.89-1.65%264,426
Jan 23, 202614.7614.8014.5114.5514.13-0.75%207,023
Jan 22, 202614.9314.9314.6614.6614.23-0.81%309,329
Jan 21, 202614.6614.9014.6614.7814.350.75%377,911
Jan 20, 202614.5714.7114.4714.6714.24-0.61%270,945
Jan 16, 202615.1415.1914.7614.7614.33-2.89%325,811
Jan 15, 202614.8615.2014.7315.2014.762.70%291,267
Jan 14, 202614.4014.8314.3914.8014.372.07%288,264
Jan 13, 202614.7014.7014.4414.5014.08-0.48%240,798
Jan 12, 202614.5914.6914.5214.5714.15-0.88%297,852
Jan 9, 202614.8414.8814.6014.7014.27-0.14%336,201
Jan 8, 202614.2414.8114.2014.7214.293.01%502,512
Jan 7, 202614.7414.8014.1314.2913.87-2.59%289,242
Jan 6, 202614.7114.7414.5714.6714.24-0.54%479,169
Jan 5, 202614.2314.8014.2314.7514.323.15%190,565
Jan 2, 202614.3714.4214.1914.3013.88-0.14%330,340
Dec 31, 202514.2914.4914.2814.3213.90-2.45%393,455
Dec 30, 202514.6414.7514.6414.6813.86-0.27%630,808
Dec 29, 202514.8414.9114.7014.7213.90-0.41%251,503
Dec 26, 202514.7714.8714.7114.7813.960.14%283,789
Dec 24, 202514.6414.7814.6214.7613.941.03%90,980
Dec 23, 202514.8515.0714.6114.6113.80-1.55%299,917
Dec 22, 202515.1015.1414.8014.8414.02-2.37%322,670
Dec 19, 202515.6015.6515.0515.2014.36-2.31%1,995,701
Dec 18, 202515.3815.6415.3815.5614.701.37%276,748
Dec 17, 202515.2815.5015.2615.3514.500.26%507,311
Dec 16, 202515.3615.4815.2715.3114.460.07%476,371
Dec 15, 202515.3515.5515.2215.3014.450.53%592,312
Dec 12, 202515.2215.4015.2015.2214.37-0.52%236,023
Dec 11, 202515.2715.3915.2115.3014.45-0.65%225,334
Dec 10, 202515.2915.4215.2115.4014.540.98%204,866
Dec 9, 202515.2515.3115.0915.2514.40-0.26%428,263
Dec 8, 202515.3415.4315.1715.2914.44-0.33%467,973
Dec 5, 202515.4215.5515.2615.3414.49-0.52%216,411
Dec 4, 202515.8115.8715.3715.4214.56-1.85%288,987
Dec 3, 202515.5815.7315.5215.7114.841.75%281,562