Skip to main content
Kayne Anderson BDC, Inc. (KBDC)
NYSE: KBDC · Real-Time Price · USD
13.83
+0.04 (0.29%)
At close: Sep 26, 2025, 4:00 PM EDT
14.00
+0.17 (1.23%)
After-hours: Sep 26, 2025, 7:56 PM EDT

Kayne Anderson BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202513.8513.9713.7713.8313.830.29%342,378
Sep 25, 202513.8513.9313.7013.7913.79-0.14%337,500
Sep 24, 202513.8513.9213.5013.8113.81-0.43%534,813
Sep 23, 202514.1114.2213.8513.8713.87-1.77%411,066
Sep 22, 202514.2514.2714.0614.1214.12-1.05%351,774
Sep 19, 202514.4314.5314.1714.2714.27-0.49%798,125
Sep 18, 202514.2514.4914.2514.3414.340.28%319,088
Sep 17, 202514.2514.5014.2314.3014.300.21%239,003
Sep 16, 202514.3914.4214.2114.2714.27-0.97%436,429
Sep 15, 202515.1215.1214.3414.4114.41-4.44%788,047
Sep 12, 202515.1015.1915.0115.0815.08-0.26%266,524
Sep 11, 202515.2015.2615.0715.1215.12-0.33%272,716
Sep 10, 202515.3015.3715.1515.1715.17-0.65%258,854
Sep 9, 202515.3315.4715.2615.2715.270.07%297,950
Sep 8, 202515.2015.2815.1515.2615.260.53%257,491
Sep 5, 202515.2115.3215.1115.1815.180.07%197,204
Sep 4, 202515.0715.1815.0215.1715.170.46%204,281
Sep 3, 202515.0715.2215.0115.1015.100.07%234,357
Sep 2, 202515.1115.2015.0015.0915.09-0.46%187,926
Aug 29, 202515.1015.2415.1015.1615.160.86%138,407
Aug 28, 202515.0115.1314.9515.0315.030.07%174,363
Aug 27, 202514.9615.1014.9115.0215.020.33%102,217
Aug 26, 202514.9115.0014.8314.9714.970.47%94,087
Aug 25, 202515.0315.1114.8914.9014.90-1.32%163,142
Aug 22, 202515.0515.1715.0115.1015.100.60%122,920
Aug 21, 202515.0515.0614.9115.0115.01-0.13%89,263
Aug 20, 202515.3115.3814.9815.0315.03-1.38%182,081
Aug 19, 202515.1815.2815.1315.2415.240.53%119,946
Aug 18, 202515.0715.1915.0515.1615.160.86%125,105
Aug 15, 202515.3515.3915.0215.0315.03-1.96%130,174
Aug 14, 202515.4615.4615.2815.3315.33-0.33%149,488
Aug 13, 202515.2515.4115.1515.3815.380.72%214,160
Aug 12, 202515.1015.3214.8715.2715.270.73%279,298
Aug 11, 202515.3015.3515.1515.1615.16-0.92%113,728
Aug 8, 202515.1815.3315.1615.3015.300.46%122,725
Aug 7, 202515.4115.4315.1615.2315.23-1.10%124,666
Aug 6, 202515.4515.4915.3815.4015.40-0.39%76,885
Aug 5, 202515.5115.5415.2315.4615.460.32%131,832
Aug 4, 202515.3015.4615.2515.4115.410.85%95,449
Aug 1, 202515.4415.4415.2215.2815.28-1.36%115,612
Jul 31, 202515.4415.6215.4115.4915.490.19%87,890
Jul 30, 202515.8615.8615.4515.4615.46-1.59%153,519
Jul 29, 202515.8515.8715.6815.7115.71-0.63%74,720
Jul 28, 202516.0016.0615.7915.8115.81-0.69%107,901
Jul 25, 202515.8815.9215.7215.9215.920.25%294,584
Jul 24, 202516.1116.1715.8215.8815.88-1.00%87,968
Jul 23, 202516.0116.0615.9616.0416.040.50%96,762
Jul 22, 202515.9015.9615.8215.9615.960.38%60,801
Jul 21, 202516.0016.1415.9015.9015.90-0.38%110,042
Jul 18, 202516.2816.2815.9515.9615.96-1.72%123,159