Kayne Anderson BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	14.12	14.37	14.06	14.25	14.25	0.92%	187,936
Apr 23, 2026	14.37	14.42	14.08	14.12	14.12	-2.15%	262,464
Apr 22, 2026	14.42	14.60	14.33	14.43	14.43	0.98%	318,784
Apr 21, 2026	14.65	14.74	14.23	14.29	14.29	-2.52%	360,757
Apr 20, 2026	14.65	14.77	14.57	14.66	14.66	0.07%	301,892
Apr 17, 2026	14.50	14.80	14.44	14.65	14.65	1.10%	346,902
Apr 16, 2026	14.55	14.63	14.38	14.49	14.49	-0.89%	296,979
Apr 15, 2026	14.42	14.64	14.40	14.62	14.62	0.90%	345,598
Apr 14, 2026	14.32	14.57	14.29	14.49	14.49	1.68%	294,015
Apr 13, 2026	13.90	14.32	13.90	14.25	14.25	1.79%	231,100
Apr 10, 2026	14.12	14.20	14.00	14.00	14.00	-0.50%	154,161
Apr 9, 2026	14.01	14.14	13.94	14.07	14.07	0.14%	259,586
Apr 8, 2026	14.25	14.37	14.02	14.05	14.05	0.50%	286,091
Apr 7, 2026	14.00	14.15	13.93	13.98	13.98	-0.78%	269,443
Apr 6, 2026	13.93	14.26	13.93	14.09	14.09	1.15%	347,583
Apr 2, 2026	13.58	14.00	13.56	13.93	13.93	1.46%	390,951
Apr 1, 2026	13.70	13.90	13.50	13.73	13.73	0.07%	342,770
Mar 31, 2026	13.85	13.96	13.52	13.72	13.72	-0.22%	436,801
Mar 30, 2026	13.66	13.87	13.61	13.75	13.35	0.66%	283,286
Mar 27, 2026	13.88	13.88	13.59	13.66	13.26	-1.59%	340,522
Mar 26, 2026	13.95	14.12	13.87	13.88	13.48	-0.50%	219,396
Mar 25, 2026	13.95	14.26	13.85	13.95	13.54	0.72%	205,411
Mar 24, 2026	14.06	14.06	13.84	13.85	13.45	-1.56%	293,824
Mar 23, 2026	13.86	14.16	13.65	14.07	13.66	3.23%	304,508
Mar 20, 2026	14.09	14.25	13.61	13.63	13.23	-2.78%	841,407
Mar 19, 2026	13.95	14.09	13.89	14.02	13.61	0.29%	260,480
Mar 18, 2026	13.80	14.11	13.80	13.98	13.57	0.87%	301,562
Mar 17, 2026	13.75	14.00	13.75	13.86	13.46	1.32%	346,551
Mar 16, 2026	13.69	13.77	13.54	13.68	13.28	0.29%	320,258
Mar 13, 2026	13.70	13.87	13.55	13.64	13.24	0.52%	610,352
Mar 12, 2026	13.79	14.00	13.57	13.57	13.18	-2.23%	397,434
Mar 11, 2026	13.90	14.13	13.82	13.88	13.48	-0.07%	347,130
Mar 10, 2026	13.82	14.08	13.75	13.89	13.49	0.73%	371,436
Mar 9, 2026	13.58	13.88	13.45	13.79	13.39	1.03%	381,626
Mar 6, 2026	13.89	13.89	13.57	13.65	13.25	-1.87%	407,752
Mar 5, 2026	13.96	14.15	13.77	13.91	13.51	0.36%	426,795
Mar 4, 2026	13.97	14.01	13.60	13.86	13.46	0.14%	549,184
Mar 3, 2026	13.95	14.09	13.70	13.84	13.44	1.24%	474,463
Mar 2, 2026	13.22	13.88	13.21	13.67	13.27	1.86%	448,225
Feb 27, 2026	13.79	13.82	13.33	13.42	13.03	-3.10%	740,587
Feb 26, 2026	13.91	14.00	13.70	13.85	13.45	-0.36%	401,293
Feb 25, 2026	13.89	14.00	13.65	13.90	13.50	0.80%	907,363
Feb 24, 2026	13.67	13.93	13.67	13.79	13.39	0.80%	405,644
Feb 23, 2026	13.82	13.99	13.65	13.68	13.28	-0.65%	333,484
Feb 20, 2026	13.81	13.88	13.57	13.77	13.37	-0.07%	373,418
Feb 19, 2026	13.90	13.90	13.55	13.78	13.38	-0.79%	474,960
Feb 18, 2026	13.92	14.05	13.86	13.89	13.49	0.22%	317,906
Feb 17, 2026	14.06	14.10	13.78	13.86	13.46	-0.79%	348,581
Feb 13, 2026	14.12	14.16	13.87	13.97	13.56	-0.71%	365,063
Feb 12, 2026	14.10	14.27	13.91	14.07	13.66	0.07%	362,646