Skip to main content
logo
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
13.83
+0.18 (1.32%)
At close: Jun 26, 2026, 4:00 PM EDT
13.81
-0.02 (-0.14%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.6513.8713.6513.8313.831.32%197,464
Jun 25, 202613.7013.7613.5013.6513.650.52%432,384
Jun 24, 202613.7513.7513.4513.5813.58-1.24%455,959
Jun 23, 202613.6813.8313.6213.7513.750.29%302,000
Jun 22, 202613.8614.0313.6713.7113.71-0.80%302,838
Jun 18, 202613.9613.9613.7713.8213.82-0.07%302,081
Jun 17, 202614.0214.2413.7713.8313.83-1.28%259,109
Jun 16, 202614.0314.1313.9114.0114.01-0.14%377,815
Jun 15, 202614.5214.7114.0114.0314.03-3.37%384,063
Jun 12, 202614.1914.5214.1514.5214.520.48%330,162
Jun 11, 202614.5514.6514.4014.4514.45-0.55%227,540
Jun 10, 202614.4214.7214.3914.5314.530.69%238,242
Jun 9, 202614.5414.8014.4014.4314.43-0.62%187,430
Jun 8, 202614.3814.6314.3214.5214.521.26%408,261
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