NYSE : KBDC
Kayne Anderson BDC, Inc. — Price history
Financials · Asset Management · United States
Last price 12.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 915.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kayne Anderson BDC, Inc. (KBDC) closed at 13.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13 | 13.1 | 12.89 | 13.07 | 211,471 | +1.48% |
| 2026-10-30 | 13.1 | 13.1 | 12.83 | 12.88 | 506,437 | -1.23% |
| 2026-10-29 | 12.85 | 13.05 | 12.82 | 13.04 | 197,809 | +1.72% |
| 2026-10-28 | 12.8 | 12.88 | 12.74 | 12.82 | 227,282 | -0.16% |
| 2026-10-27 | 12.73 | 12.98 | 12.71 | 12.84 | 180,590 | +1.18% |
| 2026-10-26 | 12.74 | 12.86 | 12.67 | 12.69 | 462,771 | -0.55% |
| 2026-10-23 | 12.81 | 12.81 | 12.6 | 12.76 | 270,262 | -0.08% |
| 2026-10-22 | 12.4 | 12.79 | 12.4 | 12.77 | 337,748 | +2.49% |
| 2026-10-21 | 12.43 | 12.64 | 12.26 | 12.46 | 458,781 | +0.00% |
| 2026-10-20 | 12.33 | 12.61 | 12.3 | 12.46 | 729,909 | +1.47% |
| 2026-10-19 | 12.43 | 12.43 | 12.14 | 12.28 | 448,690 | -1.21% |
| 2026-10-16 | 12.7 | 12.7 | 12.415 | 12.43 | 326,730 | -1.58% |
| 2026-10-15 | 12.52 | 12.75 | 12.5 | 12.63 | 259,552 | +1.85% |
| 2026-10-14 | 12.4 | 12.49 | 12.33 | 12.4 | 254,900 | -0.40% |
| 2026-10-13 | 12.5 | 12.53 | 12.35 | 12.45 | 334,168 | -0.08% |
| 2026-10-12 | 12.41 | 12.555 | 12.36 | 12.46 | 310,996 | +0.08% |
| 2026-10-09 | 12.54 | 12.575 | 12.4 | 12.45 | 395,856 | -0.48% |
| 2026-10-08 | 12.4 | 12.52 | 12.32 | 12.51 | 419,885 | +0.89% |
| 2026-10-07 | 12.56 | 12.56 | 12.381 | 12.4 | 469,227 | -1.67% |
| 2026-10-06 | 12.73 | 12.8 | 12.605 | 12.61 | 321,895 | -0.71% |
| 2026-10-05 | 12.73 | 12.825 | 12.67 | 12.7 | 410,525 | +0.24% |
| 2026-10-02 | 12.78 | 12.795 | 12.595 | 12.67 | 230,807 | -0.71% |
| 2026-10-01 | 12.63 | 13 | 12.55 | 12.76 | 343,479 | +1.59% |
| 2026-09-30 | 12.8 | 12.8 | 12.56 | 12.56 | 349,299 | -0.87% |
| 2026-09-29 | 13 | 13.19 | 12.95 | 13.07 | 547,264 | +0.31% |
| 2026-09-28 | 13.04 | 13.12 | 12.945 | 13.03 | 553,018 | -0.08% |
| 2026-09-25 | 13.03 | 13.295 | 12.96 | 13.04 | 401,976 | +0.38% |
| 2026-09-24 | 13.12 | 13.253 | 12.97 | 12.99 | 572,703 | -0.69% |
| 2026-09-23 | 13.14 | 13.328 | 13.04 | 13.08 | 352,513 | -0.46% |
| 2026-09-22 | 13.26 | 13.26 | 13.11 | 13.14 | 181,575 | +0.38% |
| 2026-09-21 | 13.05 | 13.16 | 13.05 | 13.09 | 263,517 | +0.15% |
| 2026-09-18 | 13.22 | 13.24 | 12.96 | 13.07 | 458,990 | -1.28% |
| 2026-09-17 | 13.34 | 13.55 | 13.22 | 13.24 | 516,078 | +1.46% |
| 2026-09-16 | 12.99 | 13.12 | 12.93 | 13.05 | 756,789 | +0.23% |
| 2026-09-15 | 12.95 | 13.03 | 12.92 | 13.02 | 239,178 | -0.08% |
| 2026-09-14 | 12.98 | 13.12 | 12.91 | 13.03 | 315,649 | +0.54% |
| 2026-09-11 | 13.02 | 13.065 | 12.88 | 12.96 | 178,520 | +0.00% |
| 2026-09-10 | 13.05 | 13.064 | 12.9 | 12.96 | 310,998 | -0.84% |
| 2026-09-09 | 13.18 | 13.22 | 13 | 13.07 | 234,525 | -0.91% |
| 2026-09-08 | 13.47 | 13.565 | 13.19 | 13.19 | 225,143 | -1.93% |
| 2026-09-04 | 13.45 | 13.53 | 13.31 | 13.45 | 408,455 | -0.07% |
| 2026-09-03 | 13.45 | 13.6 | 13.345 | 13.46 | 270,625 | -0.37% |
| 2026-09-02 | 13.63 | 13.63 | 13.43 | 13.51 | 408,959 | +0.07% |
| 2026-09-01 | 13.51 | 13.651 | 13.47 | 13.5 | 219,720 | -0.81% |
| 2026-08-31 | 13.38 | 13.75 | 13.38 | 13.61 | 307,144 | +1.57% |
| 2026-08-28 | 13.52 | 13.565 | 13.35 | 13.4 | 363,174 | -0.67% |
| 2026-08-27 | 13.42 | 13.624 | 13.4 | 13.49 | 391,657 | +0.07% |
| 2026-08-26 | 13.54 | 13.633 | 13.46 | 13.48 | 339,103 | -0.30% |
| 2026-08-25 | 13.51 | 13.53 | 13.38 | 13.52 | 362,294 | +0.52% |
| 2026-08-24 | 13.36 | 13.5 | 13.25 | 13.45 | 445,652 | +0.67% |
| 2026-08-21 | 13.37 | 13.458 | 13.25 | 13.36 | 409,003 | +0.15% |
| 2026-08-20 | 13.27 | 13.46 | 13.27 | 13.34 | 424,949 | +0.45% |
| 2026-08-19 | 13.39 | 13.63 | 13.21 | 13.28 | 423,600 | -0.45% |
| 2026-08-18 | 13.4 | 13.45 | 13.26 | 13.34 | 416,929 | +0.15% |
| 2026-08-17 | 13.47 | 13.5 | 13.245 | 13.32 | 456,106 | -1.33% |
| 2026-08-14 | 13.78 | 13.81 | 13.49 | 13.5 | 690,292 | -1.89% |
| 2026-08-13 | 13.7 | 13.85 | 13.52 | 13.76 | 536,101 | +1.18% |
| 2026-08-12 | 13.81 | 13.89 | 13.55 | 13.6 | 303,228 | -1.09% |
| 2026-08-11 | 13.4 | 13.97 | 13.4 | 13.75 | 378,306 | -1.57% |
| 2026-08-10 | 14.03 | 14.16 | 13.82 | 13.97 | 725,565 | -1.06% |
| 2026-08-07 | 13.84 | 14.19 | 13.84 | 14.12 | 461,756 | +1.73% |
| 2026-08-06 | 13.71 | 14 | 13.676 | 13.88 | 353,707 | +1.39% |
| 2026-08-05 | 13.9 | 13.9 | 13.55 | 13.69 | 260,386 | -1.51% |
| 2026-08-04 | 13.84 | 13.98 | 13.71 | 13.9 | 407,376 | +1.68% |
| 2026-08-03 | 13.47 | 13.72 | 13.33 | 13.67 | 323,374 | +2.78% |
| 2026-07-31 | 13.41 | 13.62 | 13.27 | 13.3 | 360,235 | -1.26% |
| 2026-07-30 | 13.45 | 13.49 | 13.29 | 13.47 | 351,053 | -0.37% |
| 2026-07-29 | 13.76 | 13.91 | 13.41 | 13.52 | 403,125 | -2.03% |
| 2026-07-28 | 13.74 | 13.98 | 13.65 | 13.8 | 182,393 | +1.40% |
| 2026-07-27 | 13.57 | 13.71 | 13.53 | 13.61 | 444,012 | +1.19% |
| 2026-07-24 | 13.48 | 13.49 | 13.275 | 13.45 | 319,949 | +0.75% |
| 2026-07-23 | 13.3 | 13.41 | 13.215 | 13.35 | 390,483 | -0.22% |
| 2026-07-22 | 13.62 | 13.663 | 13.345 | 13.38 | 313,482 | -1.62% |
| 2026-07-21 | 13.51 | 13.71 | 13.51 | 13.6 | 156,295 | +0.29% |
| 2026-07-20 | 13.69 | 13.71 | 13.4 | 13.56 | 357,059 | -1.09% |
| 2026-07-17 | 13.92 | 14 | 13.63 | 13.71 | 332,006 | -1.51% |
| 2026-07-16 | 13.82 | 13.95 | 13.75 | 13.92 | 307,605 | +1.09% |
| 2026-07-15 | 13.87 | 13.96 | 13.75 | 13.77 | 324,656 | -0.07% |
| 2026-07-14 | 13.75 | 13.836 | 13.71 | 13.78 | 475,502 | +0.29% |
| 2026-07-13 | 13.92 | 14 | 13.7 | 13.74 | 195,202 | +0.00% |
| 2026-07-10 | 13.63 | 13.88 | 13.63 | 13.74 | 155,639 | +1.33% |
| 2026-07-09 | 13.61 | 13.61 | 13.485 | 13.56 | 219,633 | -0.37% |
| 2026-07-08 | 13.59 | 13.675 | 13.54 | 13.61 | 235,530 | -0.07% |
| 2026-07-07 | 13.67 | 13.81 | 13.59 | 13.62 | 250,629 | -0.07% |
| 2026-07-06 | 13.59 | 13.81 | 13.59 | 13.63 | 341,974 | +0.29% |
| 2026-07-02 | 13.84 | 13.89 | 13.57 | 13.59 | 333,816 | -0.66% |
| 2026-07-01 | 13.57 | 13.85 | 13.57 | 13.68 | 210,070 | +1.11% |
| 2026-06-30 | 13.54 | 13.6 | 13.41 | 13.53 | 410,097 | -0.22% |
| 2026-06-29 | 13.83 | 14 | 13.8 | 13.96 | 382,429 | +0.94% |
| 2026-06-26 | 13.65 | 13.87 | 13.65 | 13.83 | 197,801 | +1.32% |
| 2026-06-25 | 13.7 | 13.76 | 13.5 | 13.65 | 432,384 | +0.52% |
| 2026-06-24 | 13.75 | 13.75 | 13.45 | 13.58 | 455,959 | -1.24% |
| 2026-06-23 | 13.68 | 13.83 | 13.62 | 13.75 | 302,000 | +0.29% |
| 2026-06-22 | 13.86 | 14.03 | 13.665 | 13.71 | 302,942 | -0.80% |
| 2026-06-18 | 13.96 | 13.96 | 13.77 | 13.82 | 302,107 | -0.07% |
| 2026-06-17 | 14.02 | 14.242 | 13.77 | 13.83 | 259,129 | -1.28% |
| 2026-06-16 | 14.03 | 14.125 | 13.91 | 14.01 | 377,815 | -0.14% |
| 2026-06-15 | 14.52 | 14.71 | 14.01 | 14.03 | 386,292 | -3.37% |
| 2026-06-12 | 14.19 | 14.52 | 14.15 | 14.52 | 330,162 | +0.48% |
| 2026-06-11 | 14.55 | 14.647 | 14.4 | 14.45 | 227,647 | -0.55% |
| 2026-06-10 | 14.42 | 14.72 | 14.39 | 14.53 | 238,249 | +0.69% |
| 2026-06-09 | 14.54 | 14.8 | 14.4 | 14.43 | 187,430 | -0.62% |
| 2026-06-08 | 14.38 | 14.63 | 14.32 | 14.52 | 408,261 | +1.26% |
| 2026-06-05 | 14.5 | 14.625 | 14.24 | 14.34 | 197,516 | -1.31% |
| 2026-06-04 | 14.23 | 14.578 | 14.22 | 14.53 | 356,028 | +2.47% |
| 2026-06-03 | 14.52 | 14.63 | 14.15 | 14.18 | 271,930 | -3.21% |
| 2026-06-02 | 14.89 | 14.89 | 14.65 | 14.65 | 167,036 | -1.48% |
| 2026-06-01 | 14.75 | 14.94 | 14.73 | 14.87 | 182,768 | +0.54% |
| 2026-05-29 | 14.77 | 15 | 14.75 | 14.79 | 377,935 | +0.14% |
| 2026-05-28 | 14.84 | 14.9 | 14.73 | 14.77 | 313,574 | -0.47% |
| 2026-05-27 | 14.81 | 14.96 | 14.78 | 14.84 | 173,310 | +0.27% |
| 2026-05-26 | 14.69 | 14.95 | 14.66 | 14.8 | 129,641 | +1.51% |
| 2026-05-22 | 14.7 | 14.775 | 14.52 | 14.58 | 162,773 | -0.48% |
| 2026-05-21 | 14.75 | 14.85 | 14.63 | 14.65 | 170,687 | -0.88% |
| 2026-05-20 | 14.55 | 14.86 | 14.512 | 14.78 | 152,487 | +2.07% |
| 2026-05-19 | 14.64 | 14.84 | 14.48 | 14.48 | 142,576 | -1.03% |
| 2026-05-18 | 14.75 | 14.89 | 14.62 | 14.63 | 224,034 | -0.41% |
| 2026-05-15 | 14.8 | 14.86 | 14.63 | 14.69 | 148,200 | -0.54% |
| 2026-05-14 | 14.96 | 15.131 | 14.75 | 14.77 | 185,906 | -0.14% |
| 2026-05-13 | 15.13 | 15.23 | 14.79 | 14.79 | 228,828 | -2.38% |