Kayne Anderson BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.46	13.47	13.42	13.46	-	-	16,062
Sep 3, 2026	13.45	13.60	13.35	13.46	13.46	-0.37%	270,623
Sep 2, 2026	13.63	13.63	13.43	13.51	13.51	0.07%	408,957
Sep 1, 2026	13.51	13.65	13.47	13.50	13.50	-0.81%	218,588
Aug 31, 2026	13.38	13.75	13.38	13.61	13.61	1.57%	307,142
Aug 28, 2026	13.52	13.57	13.35	13.40	13.40	-0.67%	363,172
Aug 27, 2026	13.42	13.62	13.40	13.49	13.49	0.07%	391,654
Aug 26, 2026	13.54	13.63	13.46	13.48	13.48	-0.30%	339,101
Aug 25, 2026	13.51	13.53	13.38	13.52	13.52	0.52%	362,231
Aug 24, 2026	13.36	13.50	13.25	13.45	13.45	0.67%	445,650
Aug 21, 2026	13.37	13.46	13.25	13.36	13.36	0.15%	409,001
Aug 20, 2026	13.27	13.46	13.27	13.34	13.34	0.45%	424,947
Aug 19, 2026	13.39	13.63	13.21	13.28	13.28	-0.45%	423,597
Aug 18, 2026	13.40	13.45	13.26	13.34	13.34	0.15%	416,751
Aug 17, 2026	13.47	13.50	13.25	13.32	13.32	-1.33%	456,102
Aug 14, 2026	13.78	13.81	13.49	13.50	13.50	-1.89%	688,305
Aug 13, 2026	13.70	13.85	13.52	13.76	13.76	1.18%	536,097
Aug 12, 2026	13.81	13.89	13.55	13.60	13.60	-1.09%	303,166
Aug 11, 2026	13.40	13.97	13.40	13.75	13.75	-1.57%	378,303
Aug 10, 2026	14.03	14.16	13.82	13.97	13.97	-1.06%	725,563
Aug 7, 2026	13.84	14.19	13.84	14.12	14.12	1.73%	460,294
Aug 6, 2026	13.71	14.00	13.68	13.88	13.88	1.39%	353,706
Aug 5, 2026	13.90	13.90	13.55	13.69	13.69	-1.51%	260,386
Aug 4, 2026	13.84	13.98	13.71	13.90	13.90	1.68%	407,365
Aug 3, 2026	13.47	13.72	13.33	13.67	13.67	2.78%	322,373
Jul 31, 2026	13.41	13.62	13.27	13.30	13.30	-1.26%	360,235
Jul 30, 2026	13.45	13.49	13.29	13.47	13.47	-0.37%	351,052
Jul 29, 2026	13.76	13.91	13.41	13.52	13.52	-2.03%	401,124
Jul 28, 2026	13.74	13.98	13.65	13.80	13.80	1.40%	182,393
Jul 27, 2026	13.57	13.71	13.53	13.61	13.61	1.19%	444,011
Jul 24, 2026	13.48	13.49	13.28	13.45	13.45	0.75%	319,948
Jul 23, 2026	13.30	13.41	13.22	13.35	13.35	-0.22%	390,479
Jul 22, 2026	13.62	13.66	13.35	13.38	13.38	-1.62%	313,262
Jul 21, 2026	13.51	13.71	13.51	13.60	13.60	0.29%	156,293
Jul 20, 2026	13.69	13.71	13.40	13.56	13.56	-1.09%	356,990
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