Kayne Anderson BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.81	12.81	12.60	12.72	12.72	-0.39%	202,825
Oct 22, 2026	12.40	12.79	12.40	12.77	12.77	2.49%	337,681
Oct 21, 2026	12.43	12.64	12.26	12.46	12.46	-	457,969
Oct 20, 2026	12.33	12.61	12.30	12.46	12.46	1.47%	729,898
Oct 19, 2026	12.43	12.43	12.14	12.28	12.28	-1.21%	448,323
Oct 16, 2026	12.70	12.70	12.42	12.43	12.43	-1.58%	326,730
Oct 15, 2026	12.52	12.75	12.50	12.63	12.63	1.85%	259,553
Oct 14, 2026	12.40	12.49	12.33	12.40	12.40	-0.40%	254,900
Oct 13, 2026	12.50	12.53	12.35	12.45	12.45	-0.08%	334,168
Oct 12, 2026	12.41	12.56	12.36	12.46	12.46	0.08%	310,996
Oct 9, 2026	12.54	12.58	12.40	12.45	12.45	-0.48%	395,856
Oct 8, 2026	12.40	12.52	12.32	12.51	12.51	0.89%	419,885
Oct 7, 2026	12.56	12.56	12.38	12.40	12.40	-1.67%	469,227
Oct 6, 2026	12.73	12.80	12.61	12.61	12.61	-0.71%	321,895
Oct 5, 2026	12.73	12.83	12.67	12.70	12.70	0.24%	410,525
Oct 2, 2026	12.78	12.80	12.60	12.67	12.67	-0.71%	230,807
Oct 1, 2026	12.63	13.00	12.55	12.76	12.76	1.59%	343,479
Sep 30, 2026	12.80	12.80	12.56	12.56	12.56	-0.87%	349,299
Sep 29, 2026	13.00	13.19	12.95	13.07	12.67	0.31%	547,264
Sep 28, 2026	13.04	13.12	12.95	13.03	12.63	-0.08%	553,018
Sep 25, 2026	13.03	13.30	12.96	13.04	12.64	0.38%	401,976
Sep 24, 2026	13.12	13.25	12.97	12.99	12.59	-0.69%	572,703
Sep 23, 2026	13.14	13.33	13.04	13.08	12.68	-0.46%	352,513
Sep 22, 2026	13.26	13.26	13.11	13.14	12.74	0.38%	181,575
Sep 21, 2026	13.05	13.16	13.05	13.09	12.69	0.15%	263,517
Sep 18, 2026	13.22	13.24	12.96	13.07	12.67	-1.28%	458,990
Sep 17, 2026	13.34	13.55	13.22	13.24	12.83	1.46%	516,079
Sep 16, 2026	12.99	13.12	12.93	13.05	12.65	0.23%	756,789
Sep 15, 2026	12.95	13.03	12.92	13.02	12.62	-0.08%	239,178
Sep 14, 2026	12.98	13.12	12.91	13.03	12.63	0.54%	315,649
Sep 11, 2026	13.02	13.07	12.88	12.96	12.56	-	178,520
Sep 10, 2026	13.05	13.06	12.90	12.96	12.56	-0.84%	310,998
Sep 9, 2026	13.18	13.22	13.00	13.07	12.67	-0.91%	234,525
Sep 8, 2026	13.47	13.57	13.19	13.19	12.79	-1.93%	225,143
Sep 4, 2026	13.45	13.53	13.31	13.45	13.04	-0.07%	408,455
Sep 3, 2026	13.45	13.60	13.35	13.46	13.05	-0.37%	270,625
Sep 2, 2026	13.63	13.63	13.43	13.51	13.10	0.07%	408,959
Sep 1, 2026	13.51	13.65	13.47	13.50	13.09	-0.81%	219,720
Aug 31, 2026	13.38	13.75	13.38	13.61	13.19	1.57%	307,144
Aug 28, 2026	13.52	13.57	13.35	13.40	12.99	-0.67%	363,174
Aug 27, 2026	13.42	13.62	13.40	13.49	13.08	0.07%	391,657
Aug 26, 2026	13.54	13.63	13.46	13.48	13.07	-0.30%	339,103
Aug 25, 2026	13.51	13.53	13.38	13.52	13.11	0.52%	362,294
Aug 24, 2026	13.36	13.50	13.25	13.45	13.04	0.67%	445,652
Aug 21, 2026	13.37	13.46	13.25	13.36	12.95	0.15%	409,003
Aug 20, 2026	13.27	13.46	13.27	13.34	12.93	0.45%	424,949
Aug 19, 2026	13.39	13.63	13.21	13.28	12.87	-0.45%	423,600
Aug 18, 2026	13.40	13.45	13.26	13.34	12.93	0.15%	416,929
Aug 17, 2026	13.47	13.50	13.25	13.32	12.91	-1.33%	456,106
Aug 14, 2026	13.78	13.81	13.49	13.50	13.09	-1.89%	690,292