Skip to main content
logo
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
14.34
-0.19 (-1.31%)
At close: Jun 5, 2026, 4:00 PM EDT
14.35
+0.01 (0.07%)
After-hours: Jun 5, 2026, 7:00 PM EDT

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202614.5014.6314.2414.3414.34-1.31%197,502
Jun 4, 202614.2314.5814.2214.5314.532.47%356,027
Jun 3, 202614.5214.6314.1514.1814.18-3.21%271,930
Jun 2, 202614.8914.8914.6514.6514.65-1.48%167,036
Jun 1, 202614.7514.9414.7314.8714.870.54%182,768
May 29, 202614.7715.0014.7514.7914.790.14%377,935
May 28, 202614.8414.9014.7314.7714.77-0.47%313,574
May 27, 202614.8114.9614.7814.8414.840.27%173,310
May 26, 202614.6914.9514.6614.8014.801.51%129,631
May 22, 202614.7014.7814.5214.5814.58-0.48%162,773
May 21, 202614.7514.8514.6314.6514.65-0.88%170,687
May 20, 202614.5514.8614.5114.7814.782.07%152,479
May 19, 202614.6414.8414.4814.4814.48-1.03%142,576
May 18, 202614.7514.8914.6214.6314.63-0.41%223,527
May 15, 202614.8014.8614.6314.6914.69-0.54%148,200
May 14, 202614.9615.1314.7514.7714.77-0.14%185,906
May 13, 202615.1315.2314.7914.7914.79-2.38%228,828
May 12, 202614.9115.2014.7215.1515.153.77%229,261
May 11, 202614.9214.9714.5714.6014.60-1.82%195,920
May 8, 202615.3415.3414.6814.8714.87-2.24%378,236
May 7, 202615.1515.2514.8915.2115.21-0.46%190,234
May 6, 202615.2015.5614.8515.2815.281.13%1,011,226
May 5, 202615.2015.2314.9615.1115.11-0.46%246,813
May 4, 202615.0815.2015.0215.1815.180.60%258,432
May 1, 202614.9815.1414.8815.0915.091.28%241,719
Apr 30, 202614.4414.9514.4314.9014.903.19%200,212
Apr 29, 202614.6414.6414.3614.4414.44-1.10%169,080
Apr 28, 202614.4314.6714.3814.6014.601.53%207,543
Apr 27, 202614.2914.4614.2714.3814.380.91%265,392
Apr 24, 202614.1214.3714.0614.2514.250.92%187,936
Apr 23, 202614.3714.4214.0814.1214.12-2.15%262,464
Apr 22, 202614.4214.6014.3314.4314.430.98%318,784
Apr 21, 202614.6514.7414.2314.2914.29-2.52%360,765
Apr 20, 202614.6514.7714.5714.6614.660.07%301,901
Apr 17, 202614.5014.8014.4414.6514.651.10%346,906
Apr 16, 202614.5514.6314.3814.4914.49-0.89%296,979
Apr 15, 202614.4214.6414.4014.6214.620.90%345,598
Apr 14, 202614.3214.5714.2914.4914.491.68%294,027
Apr 13, 202613.9014.3213.9014.2514.251.79%231,100
Apr 10, 202614.1214.2014.0014.0014.00-0.50%154,161
Apr 9, 202614.0114.1413.9414.0714.070.14%259,588
Apr 8, 202614.2514.3714.0214.0514.050.50%286,091
Apr 7, 202614.0014.1513.9313.9813.98-0.78%269,443
Apr 6, 202613.9314.2613.9314.0914.091.15%347,591
Apr 2, 202613.5814.0013.5613.9313.931.46%390,951
Apr 1, 202613.7013.9013.5013.7313.730.07%358,607
Mar 31, 202613.8513.9613.5213.7213.722.77%437,462
Mar 30, 202613.6613.8713.6113.7513.350.66%283,806
Mar 27, 202613.8813.8813.5913.6613.26-1.59%340,522
Mar 26, 202613.9514.1213.8713.8813.48-0.50%219,396