Kayne Anderson BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	13.92	14.00	13.63	13.71	13.71	-1.51%	332,006
Jul 16, 2026	13.82	13.95	13.75	13.92	13.92	1.09%	307,551
Jul 15, 2026	13.87	13.96	13.75	13.77	13.77	-0.07%	324,654
Jul 14, 2026	13.75	13.84	13.71	13.78	13.78	0.29%	474,502
Jul 13, 2026	13.92	14.00	13.70	13.74	13.74	-	195,202
Jul 10, 2026	13.63	13.88	13.63	13.74	13.74	1.33%	155,639
Jul 9, 2026	13.61	13.61	13.49	13.56	13.56	-0.37%	219,592
Jul 8, 2026	13.59	13.68	13.54	13.61	13.61	-0.07%	235,530
Jul 7, 2026	13.67	13.81	13.59	13.62	13.62	-0.07%	250,621
Jul 6, 2026	13.59	13.81	13.59	13.63	13.63	0.29%	341,094
Jul 2, 2026	13.84	13.89	13.57	13.59	13.59	-0.66%	333,816
Jul 1, 2026	13.57	13.85	13.57	13.68	13.68	1.11%	210,048
Jun 30, 2026	13.54	13.60	13.41	13.53	13.53	-0.22%	409,747
Jun 29, 2026	13.83	14.00	13.80	13.96	13.56	0.94%	382,389
Jun 26, 2026	13.65	13.87	13.65	13.83	13.43	1.32%	197,801
Jun 25, 2026	13.70	13.76	13.50	13.65	13.26	0.52%	432,384
Jun 24, 2026	13.75	13.75	13.45	13.58	13.19	-1.24%	455,959
Jun 23, 2026	13.68	13.83	13.62	13.75	13.36	0.29%	302,000
Jun 22, 2026	13.86	14.03	13.67	13.71	13.32	-0.80%	302,942
Jun 18, 2026	13.96	13.96	13.77	13.82	13.42	-0.07%	302,107
Jun 17, 2026	14.02	14.24	13.77	13.83	13.43	-1.28%	259,129
Jun 16, 2026	14.03	14.13	13.91	14.01	13.61	-0.14%	377,815
Jun 15, 2026	14.52	14.71	14.01	14.03	13.63	-3.37%	386,292
Jun 12, 2026	14.19	14.52	14.15	14.52	14.10	0.48%	330,162
Jun 11, 2026	14.55	14.65	14.40	14.45	14.04	-0.55%	227,647
Jun 10, 2026	14.42	14.72	14.39	14.53	14.11	0.69%	238,249
Jun 9, 2026	14.54	14.80	14.40	14.43	14.02	-0.62%	187,430
Jun 8, 2026	14.38	14.63	14.32	14.52	14.10	1.26%	408,261
Jun 5, 2026	14.50	14.63	14.24	14.34	13.93	-1.31%	197,516
Jun 4, 2026	14.23	14.58	14.22	14.53	14.11	2.47%	356,028
Jun 3, 2026	14.52	14.63	14.15	14.18	13.77	-3.21%	271,930
Jun 2, 2026	14.89	14.89	14.65	14.65	14.23	-1.48%	167,036
Jun 1, 2026	14.75	14.94	14.73	14.87	14.44	0.54%	182,768
May 29, 2026	14.77	15.00	14.75	14.79	14.37	0.14%	377,935
May 28, 2026	14.84	14.90	14.73	14.77	14.35	-0.47%	313,574
May 27, 2026	14.81	14.96	14.78	14.84	14.41	0.27%	173,310
May 26, 2026	14.69	14.95	14.66	14.80	14.38	1.51%	129,641
May 22, 2026	14.70	14.78	14.52	14.58	14.16	-0.48%	162,773
May 21, 2026	14.75	14.85	14.63	14.65	14.23	-0.88%	170,687
May 20, 2026	14.55	14.86	14.51	14.78	14.36	2.07%	152,487
May 19, 2026	14.64	14.84	14.48	14.48	14.07	-1.03%	142,576
May 18, 2026	14.75	14.89	14.62	14.63	14.21	-0.41%	224,034
May 15, 2026	14.80	14.86	14.63	14.69	14.27	-0.54%	148,200
May 14, 2026	14.96	15.13	14.75	14.77	14.35	-0.14%	185,906
May 13, 2026	15.13	15.23	14.79	14.79	14.37	-2.38%	228,828
May 12, 2026	14.91	15.20	14.72	15.15	14.72	3.77%	229,261
May 11, 2026	14.92	14.97	14.57	14.60	14.18	-1.82%	195,920
May 8, 2026	15.34	15.34	14.68	14.87	14.44	-2.24%	378,236
May 7, 2026	15.15	15.25	14.89	15.21	14.77	-0.46%	190,234
May 6, 2026	15.20	15.56	14.85	15.28	14.84	1.13%	1,011,226