Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
13.67
+0.25 (1.86%)
Mar 2, 2026, 4:00 PM EST - Market closed
Kayne Anderson BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 13.22 | 13.88 | 13.21 | 13.67 | 13.67 | 1.86% | 448,208 |
| Feb 27, 2026 | 13.79 | 13.82 | 13.33 | 13.42 | 13.42 | -3.10% | 740,101 |
| Feb 26, 2026 | 13.91 | 14.00 | 13.70 | 13.85 | 13.85 | -0.36% | 400,823 |
| Feb 25, 2026 | 13.89 | 14.00 | 13.65 | 13.90 | 13.90 | 0.80% | 907,186 |
| Feb 24, 2026 | 13.67 | 13.93 | 13.67 | 13.79 | 13.79 | 0.80% | 405,644 |
| Feb 23, 2026 | 13.82 | 13.99 | 13.65 | 13.68 | 13.68 | -0.65% | 328,472 |
| Feb 20, 2026 | 13.81 | 13.88 | 13.57 | 13.77 | 13.77 | -0.07% | 373,418 |
| Feb 19, 2026 | 13.90 | 13.90 | 13.55 | 13.78 | 13.78 | -0.79% | 474,959 |
| Feb 18, 2026 | 13.92 | 14.05 | 13.86 | 13.89 | 13.89 | 0.22% | 317,906 |
| Feb 17, 2026 | 14.06 | 14.10 | 13.78 | 13.86 | 13.86 | -0.79% | 348,581 |
| Feb 13, 2026 | 14.12 | 14.16 | 13.87 | 13.97 | 13.97 | -0.71% | 365,063 |
| Feb 12, 2026 | 14.10 | 14.27 | 13.91 | 14.07 | 14.07 | 0.07% | 362,646 |
| Feb 11, 2026 | 14.25 | 14.34 | 13.96 | 14.06 | 14.06 | -1.13% | 302,615 |
| Feb 10, 2026 | 14.39 | 14.50 | 14.16 | 14.22 | 14.22 | -1.32% | 412,436 |
| Feb 9, 2026 | 14.04 | 14.47 | 13.97 | 14.41 | 14.41 | 2.49% | 538,878 |
| Feb 6, 2026 | 13.97 | 14.28 | 13.97 | 14.06 | 14.06 | 0.64% | 482,033 |
| Feb 5, 2026 | 14.00 | 14.02 | 13.82 | 13.97 | 13.97 | -0.21% | 342,033 |
| Feb 4, 2026 | 13.78 | 14.09 | 13.70 | 14.00 | 14.00 | 1.89% | 316,257 |
| Feb 3, 2026 | 14.03 | 14.06 | 13.52 | 13.74 | 13.74 | -2.00% | 390,414 |
| Feb 2, 2026 | 14.20 | 14.25 | 13.75 | 14.02 | 14.02 | -1.06% | 690,576 |
| Jan 30, 2026 | 14.12 | 14.22 | 14.04 | 14.17 | 14.17 | - | 176,588 |
| Jan 29, 2026 | 14.15 | 14.25 | 14.05 | 14.17 | 14.17 | 0.57% | 198,125 |
| Jan 28, 2026 | 14.38 | 14.46 | 14.09 | 14.09 | 14.09 | -2.02% | 265,926 |
| Jan 27, 2026 | 14.41 | 14.63 | 14.36 | 14.38 | 14.38 | 0.49% | 241,188 |
| Jan 26, 2026 | 14.55 | 14.55 | 14.14 | 14.31 | 14.31 | -1.65% | 264,426 |
| Jan 23, 2026 | 14.76 | 14.80 | 14.51 | 14.55 | 14.55 | -0.75% | 206,855 |
| Jan 22, 2026 | 14.93 | 14.93 | 14.66 | 14.66 | 14.66 | -0.81% | 309,329 |
| Jan 21, 2026 | 14.66 | 14.90 | 14.66 | 14.78 | 14.78 | 0.75% | 377,911 |
| Jan 20, 2026 | 14.57 | 14.71 | 14.47 | 14.67 | 14.67 | -0.61% | 270,945 |
| Jan 16, 2026 | 15.14 | 15.19 | 14.76 | 14.76 | 14.76 | -2.89% | 325,681 |
| Jan 15, 2026 | 14.86 | 15.20 | 14.73 | 15.20 | 15.20 | 2.70% | 291,266 |
| Jan 14, 2026 | 14.40 | 14.83 | 14.39 | 14.80 | 14.80 | 2.07% | 288,254 |
| Jan 13, 2026 | 14.70 | 14.70 | 14.44 | 14.50 | 14.50 | -0.48% | 240,698 |
| Jan 12, 2026 | 14.59 | 14.69 | 14.52 | 14.57 | 14.57 | -0.88% | 297,852 |
| Jan 9, 2026 | 14.84 | 14.88 | 14.60 | 14.70 | 14.70 | -0.14% | 336,201 |
| Jan 8, 2026 | 14.24 | 14.81 | 14.20 | 14.72 | 14.72 | 3.01% | 502,512 |
| Jan 7, 2026 | 14.74 | 14.80 | 14.13 | 14.29 | 14.29 | -2.59% | 288,237 |
| Jan 6, 2026 | 14.71 | 14.74 | 14.57 | 14.67 | 14.67 | -0.54% | 479,169 |
| Jan 5, 2026 | 14.23 | 14.80 | 14.23 | 14.75 | 14.75 | 3.15% | 190,565 |
| Jan 2, 2026 | 14.37 | 14.42 | 14.19 | 14.30 | 14.30 | -0.14% | 330,340 |
| Dec 31, 2025 | 14.29 | 14.49 | 14.28 | 14.32 | 14.32 | -2.45% | 393,455 |
| Dec 30, 2025 | 14.64 | 14.75 | 14.64 | 14.68 | 14.28 | -0.27% | 630,791 |
| Dec 29, 2025 | 14.84 | 14.91 | 14.70 | 14.72 | 14.32 | -0.41% | 251,503 |
| Dec 26, 2025 | 14.77 | 14.87 | 14.71 | 14.78 | 14.38 | 0.14% | 283,789 |
| Dec 24, 2025 | 14.64 | 14.78 | 14.62 | 14.76 | 14.36 | 1.03% | 90,980 |
| Dec 23, 2025 | 14.85 | 15.07 | 14.61 | 14.61 | 14.21 | -1.55% | 299,917 |
| Dec 22, 2025 | 15.10 | 15.14 | 14.80 | 14.84 | 14.44 | -2.37% | 322,670 |
| Dec 19, 2025 | 15.60 | 15.65 | 15.05 | 15.20 | 14.79 | -2.31% | 1,995,701 |
| Dec 18, 2025 | 15.38 | 15.64 | 15.38 | 15.56 | 15.14 | 1.37% | 276,748 |
| Dec 17, 2025 | 15.28 | 15.50 | 15.26 | 15.35 | 14.93 | 0.26% | 507,311 |