Kayne Anderson BDC, Inc. Common Stock (KBDC)

Last Price12.41

Change-0.33 (-2.59%)

NYSE · Last Trade: Nov 7th, 4:27 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Kayne Anderson BDC, Inc. Common Stock (KBDC)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	12.86	12.86	12.28	12.41	925,929	12.41
11/05/2026	13.18	13.18	12.56	12.74	414,958	12.74
11/04/2026	13.10	13.36	12.95	13.00	1,511,546	13.00
11/03/2026	12.97	13.14	12.70	12.90	266,632	12.90
11/02/2026	13.00	13.10	12.89	13.07	211,471	13.07
10/30/2026	13.10	13.10	12.83	12.88	506,439	12.88
10/29/2026	12.85	13.05	12.82	13.04	197,809	13.04
10/28/2026	12.80	12.88	12.74	12.82	227,282	12.82
10/27/2026	12.73	12.98	12.71	12.84	180,575	12.84
10/26/2026	12.74	12.86	12.67	12.69	462,770	12.69
10/23/2026	12.81	12.81	12.60	12.76	270,264	12.76
10/22/2026	12.40	12.79	12.40	12.77	337,747	12.77
10/21/2026	12.43	12.64	12.26	12.46	458,781	12.46
10/20/2026	12.33	12.61	12.30	12.46	729,908	12.46
10/19/2026	12.43	12.43	12.14	12.28	448,690	12.28
10/16/2026	12.70	12.70	12.41	12.43	326,742	12.43
10/15/2026	12.52	12.75	12.50	12.63	259,664	12.63
10/14/2026	12.40	12.49	12.33	12.40	254,901	12.40
10/13/2026	12.50	12.53	12.35	12.45	334,308	12.45
10/12/2026	12.41	12.55	12.36	12.46	311,253	12.46
10/09/2026	12.54	12.57	12.40	12.45	395,857	12.45
10/08/2026	12.40	12.52	12.32	12.51	419,910	12.51
10/07/2026	12.56	12.56	12.38	12.40	469,485	12.40
10/06/2026	12.73	12.80	12.61	12.61	321,897	12.61
10/05/2026	12.73	12.82	12.67	12.70	410,527	12.70
10/02/2026	12.78	12.79	12.60	12.67	230,809	12.67
10/01/2026	12.63	13.00	12.55	12.76	343,483	12.76
9/30/2026	12.80	12.80	12.56	12.56	351,199	12.56
9/29/2026	13.00	13.19	12.95	13.07	548,915	12.67
9/28/2026	13.04	13.12	12.95	13.03	553,016	12.63
9/25/2026	13.03	13.30	12.96	13.04	401,977	12.64
9/24/2026	13.12	13.25	12.97	12.99	572,702	12.59
9/23/2026	13.14	13.33	13.04	13.08	352,512	12.68
9/22/2026	13.26	13.26	13.11	13.14	181,575	12.74
9/21/2026	13.05	13.16	13.05	13.09	263,515	12.69
9/18/2026	13.22	13.24	12.96	13.07	458,991	12.67
9/17/2026	13.34	13.55	13.22	13.24	516,080	12.83
9/16/2026	12.99	13.12	12.93	13.05	756,789	12.65
9/15/2026	12.95	13.03	12.92	13.02	239,180	12.62
9/14/2026	12.98	13.12	12.91	13.03	315,650	12.63
9/11/2026	13.02	13.06	12.88	12.96	178,520	12.56
9/10/2026	13.05	13.06	12.90	12.96	310,998	12.56
9/09/2026	13.18	13.22	13.00	13.07	234,525	12.67
9/08/2026	13.47	13.56	13.19	13.19	225,335	12.79
9/04/2026	13.45	13.53	13.31	13.45	408,455	13.04
9/03/2026	13.45	13.60	13.35	13.46	270,625	13.05
9/02/2026	13.63	13.63	13.43	13.51	408,960	13.10
9/01/2026	13.51	13.65	13.47	13.50	219,715	13.09
8/31/2026	13.38	13.75	13.38	13.61	307,144	13.19
8/28/2026	13.52	13.56	13.35	13.40	363,174	12.99
8/27/2026	13.42	13.62	13.40	13.49	391,656	13.08
8/26/2026	13.54	13.63	13.46	13.48	339,104	13.07
8/25/2026	13.51	13.53	13.38	13.52	362,294	13.11
8/24/2026	13.36	13.50	13.25	13.45	445,652	13.04
8/21/2026	13.37	13.46	13.25	13.36	409,003	12.95
8/20/2026	13.27	13.46	13.27	13.34	424,949	12.93
8/19/2026	13.39	13.63	13.21	13.28	423,601	12.87
8/18/2026	13.40	13.45	13.26	13.34	416,904	12.93
8/17/2026	13.47	13.50	13.24	13.32	456,105	12.91
8/14/2026	13.78	13.81	13.49	13.50	690,294	13.09
8/13/2026	13.70	13.85	13.52	13.76	536,102	13.34
8/12/2026	13.81	13.89	13.55	13.60	303,228	13.18
8/11/2026	13.40	13.97	13.40	13.75	378,305	13.33
8/10/2026	14.03	14.16	13.82	13.97	725,566	13.54