Kayne Anderson BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.80	14.86	14.63	14.69	14.69	-0.54%	148,200
May 14, 2026	14.96	15.13	14.75	14.77	14.77	-0.14%	185,906
May 13, 2026	15.13	15.23	14.79	14.79	14.79	-2.38%	228,828
May 12, 2026	14.91	15.20	14.72	15.15	15.15	3.77%	229,261
May 11, 2026	14.92	14.97	14.57	14.60	14.60	-1.82%	195,920
May 8, 2026	15.34	15.34	14.68	14.87	14.87	-2.24%	378,236
May 7, 2026	15.15	15.25	14.89	15.21	15.21	-0.46%	190,234
May 6, 2026	15.20	15.56	14.85	15.28	15.28	1.13%	1,011,226
May 5, 2026	15.20	15.23	14.96	15.11	15.11	-0.46%	246,813
May 4, 2026	15.08	15.20	15.02	15.18	15.18	0.60%	258,432
May 1, 2026	14.98	15.14	14.88	15.09	15.09	1.28%	241,719
Apr 30, 2026	14.44	14.95	14.43	14.90	14.90	3.19%	200,212
Apr 29, 2026	14.64	14.64	14.36	14.44	14.44	-1.10%	169,080
Apr 28, 2026	14.43	14.67	14.38	14.60	14.60	1.53%	207,543
Apr 27, 2026	14.29	14.46	14.27	14.38	14.38	0.91%	265,392
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%	360,765
Apr 20, 2026	14.65	14.77	14.57	14.66	14.66	0.07%	301,901
Apr 17, 2026	14.50	14.80	14.44	14.65	14.65	1.10%	346,906
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%	294,027
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%	259,588
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%	347,591
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%	358,607
Mar 31, 2026	13.85	13.96	13.52	13.72	13.72	-0.22%	437,462
Mar 30, 2026	13.66	13.87	13.61	13.75	13.36	0.66%	283,806
Mar 27, 2026	13.88	13.88	13.59	13.66	13.27	-1.59%	340,522
Mar 26, 2026	13.95	14.12	13.87	13.88	13.49	-0.50%	219,396
Mar 25, 2026	13.95	14.26	13.85	13.95	13.56	0.72%	205,411
Mar 24, 2026	14.06	14.06	13.84	13.85	13.46	-1.56%	293,824
Mar 23, 2026	13.86	14.16	13.65	14.07	13.67	3.23%	304,508
Mar 20, 2026	14.09	14.25	13.61	13.63	13.24	-2.78%	841,407
Mar 19, 2026	13.95	14.09	13.89	14.02	13.62	0.29%	260,480
Mar 18, 2026	13.80	14.11	13.80	13.98	13.58	0.87%	301,562
Mar 17, 2026	13.75	14.00	13.75	13.86	13.47	1.32%	346,551
Mar 16, 2026	13.69	13.77	13.54	13.68	13.29	0.29%	320,258
Mar 13, 2026	13.70	13.87	13.55	13.64	13.25	0.52%	610,352
Mar 12, 2026	13.79	14.00	13.57	13.57	13.19	-2.23%	397,434
Mar 11, 2026	13.90	14.13	13.82	13.88	13.49	-0.07%	347,130
Mar 10, 2026	13.82	14.08	13.75	13.89	13.50	0.73%	371,436
Mar 9, 2026	13.58	13.88	13.45	13.79	13.40	1.03%	381,626
Mar 6, 2026	13.89	13.89	13.57	13.65	13.26	-1.87%	407,752