Kayne Anderson BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	12.96	12.96	12.80	12.84	12.84	-1.15%	156,490
Nov 11, 2026	13.00	13.03	12.85	12.99	12.99	0.23%	248,031
Nov 10, 2026	12.85	12.97	12.63	12.96	12.96	0.93%	347,192
Nov 9, 2026	12.57	12.85	12.43	12.84	12.84	3.46%	557,327
Nov 6, 2026	12.86	12.86	12.28	12.41	12.41	-2.59%	925,930
Nov 5, 2026	13.18	13.18	12.57	12.74	12.74	-2.00%	415,080
Nov 4, 2026	13.10	13.36	12.95	13.00	13.00	0.78%	1,511,568
Nov 3, 2026	12.97	13.14	12.70	12.90	12.90	-1.30%	266,632
Nov 2, 2026	13.00	13.10	12.89	13.07	13.07	1.48%	211,474
Oct 30, 2026	13.10	13.10	12.83	12.88	12.88	-1.23%	506,437
Oct 29, 2026	12.85	13.05	12.82	13.04	13.04	1.72%	197,809
Oct 28, 2026	12.80	12.88	12.74	12.82	12.82	-0.16%	227,282
Oct 27, 2026	12.73	12.98	12.71	12.84	12.84	1.18%	180,590
Oct 26, 2026	12.74	12.86	12.67	12.69	12.69	-0.55%	462,771
Oct 23, 2026	12.81	12.81	12.60	12.76	12.76	-0.08%	270,262
Oct 22, 2026	12.40	12.79	12.40	12.77	12.77	2.49%	337,748
Oct 21, 2026	12.43	12.64	12.26	12.46	12.46	-	458,781
Oct 20, 2026	12.33	12.61	12.30	12.46	12.46	1.47%	729,909
Oct 19, 2026	12.43	12.43	12.14	12.28	12.28	-1.21%	448,690
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