Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
12.67
-0.09 (-0.71%)
At close: Oct 2, 2026, 4:00 PM EDT
12.67
-0.01 (-0.04%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Kayne Anderson BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 13.70 | 13.85 | 13.52 | 13.76 | 13.34 | 1.18% | 536,101 |
| Aug 12, 2026 | 13.81 | 13.89 | 13.55 | 13.60 | 13.18 | -1.09% | 303,228 |
| Aug 11, 2026 | 13.40 | 13.97 | 13.40 | 13.75 | 13.33 | -1.57% | 378,306 |
| Aug 10, 2026 | 14.03 | 14.16 | 13.82 | 13.97 | 13.54 | -1.06% | 725,565 |
| Aug 7, 2026 | 13.84 | 14.19 | 13.84 | 14.12 | 13.69 | 1.73% | 461,756 |
| Aug 6, 2026 | 13.71 | 14.00 | 13.68 | 13.88 | 13.46 | 1.39% | 353,707 |
| Aug 5, 2026 | 13.90 | 13.90 | 13.55 | 13.69 | 13.27 | -1.51% | 260,386 |
| Aug 4, 2026 | 13.84 | 13.98 | 13.71 | 13.90 | 13.47 | 1.68% | 407,376 |
| Aug 3, 2026 | 13.47 | 13.72 | 13.33 | 13.67 | 13.25 | 2.78% | 323,374 |
| Jul 31, 2026 | 13.41 | 13.62 | 13.27 | 13.30 | 12.89 | -1.26% | 360,235 |
| Jul 30, 2026 | 13.45 | 13.49 | 13.29 | 13.47 | 13.06 | -0.37% | 351,053 |
| Jul 29, 2026 | 13.76 | 13.91 | 13.41 | 13.52 | 13.11 | -2.03% | 403,125 |
| Jul 28, 2026 | 13.74 | 13.98 | 13.65 | 13.80 | 13.38 | 1.40% | 182,393 |
| Jul 27, 2026 | 13.57 | 13.71 | 13.53 | 13.61 | 13.19 | 1.19% | 444,012 |
| Jul 24, 2026 | 13.48 | 13.49 | 13.28 | 13.45 | 13.04 | 0.75% | 319,949 |