Kayne Anderson BDC, Inc. KBDC
NYSE · United States · Finance
$12.56-0.11 (-0.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.56 | -3.90% | $12.80 | $12.80 | $12.56 | 349.50K |
| 2026-09-29 | $13.07 | +0.31% | $13.00 | $13.19 | $12.95 | 569.00K |
| 2026-09-28 | $13.03 | -0.08% | $13.04 | $13.12 | $12.94 | 553.00K |
| 2026-09-25 | $13.04 | +0.38% | $13.03 | $13.30 | $12.96 | 402.00K |
| 2026-09-24 | $12.99 | -0.69% | $13.12 | $13.25 | $12.97 | 572.70K |
| 2026-09-23 | $13.08 | -0.46% | $13.14 | $13.33 | $13.04 | 352.50K |
| 2026-09-22 | $13.14 | +0.38% | $13.26 | $13.26 | $13.11 | 181.60K |
| 2026-09-21 | $13.09 | +0.15% | $13.05 | $13.16 | $13.05 | 263.50K |
| 2026-09-18 | $13.07 | -1.28% | $13.22 | $13.24 | $12.96 | 459.00K |
| 2026-09-17 | $13.24 | +1.46% | $13.34 | $13.55 | $13.22 | 516.10K |
| 2026-09-16 | $13.05 | +0.23% | $12.99 | $13.12 | $12.93 | 756.60K |
| 2026-09-15 | $13.02 | -0.08% | $12.95 | $13.03 | $12.92 | 239.20K |
| 2026-09-14 | $13.03 | +0.54% | $12.98 | $13.12 | $12.91 | 315.60K |
| 2026-09-11 | $12.96 | 0.00% | $13.02 | $13.06 | $12.88 | 178.50K |
| 2026-09-10 | $12.96 | -0.84% | $13.05 | $13.06 | $12.90 | 310.90K |
| 2026-09-09 | $13.07 | -0.91% | $13.18 | $13.22 | $13.00 | 234.50K |
| 2026-09-08 | $13.19 | -1.93% | $13.47 | $13.56 | $13.19 | 225.10K |
| 2026-09-04 | $13.45 | -0.07% | $13.45 | $13.53 | $13.31 | 408.50K |
| 2026-09-03 | $13.46 | -0.37% | $13.45 | $13.60 | $13.35 | 270.60K |
| 2026-09-02 | $13.51 | +0.07% | $13.63 | $13.63 | $13.43 | 409.00K |
| 2026-09-01 | $13.50 | -0.81% | $13.51 | $13.65 | $13.47 | 218.60K |
| 2026-08-31 | $13.61 | +1.57% | $13.38 | $13.75 | $13.38 | 307.10K |
| 2026-08-28 | $13.40 | -0.67% | $13.52 | $13.56 | $13.35 | 363.20K |
| 2026-08-27 | $13.49 | +0.07% | $13.42 | $13.62 | $13.40 | 391.70K |
| 2026-08-26 | $13.48 | -0.30% | $13.54 | $13.63 | $13.46 | 339.10K |
| 2026-08-25 | $13.52 | +0.52% | $13.51 | $13.53 | $13.38 | 362.20K |
| 2026-08-24 | $13.45 | +0.67% | $13.36 | $13.50 | $13.25 | 445.70K |
| 2026-08-21 | $13.36 | +0.15% | $13.37 | $13.46 | $13.25 | 409.00K |
| 2026-08-20 | $13.34 | +0.45% | $13.27 | $13.46 | $13.27 | 424.90K |
| 2026-08-19 | $13.28 | -0.45% | $13.39 | $13.63 | $13.21 | 423.60K |
| 2026-08-18 | $13.34 | +0.15% | $13.40 | $13.45 | $13.26 | 416.90K |
| 2026-08-17 | $13.32 | -1.33% | $13.47 | $13.50 | $13.24 | 456.10K |
| 2026-08-14 | $13.50 | -1.89% | $13.78 | $13.81 | $13.49 | 689.90K |
| 2026-08-13 | $13.76 | +1.18% | $13.70 | $13.85 | $13.52 | 536.10K |
| 2026-08-12 | $13.60 | -1.09% | $13.81 | $13.89 | $13.55 | 303.20K |
| 2026-08-11 | $13.75 | -1.57% | $13.40 | $13.97 | $13.40 | 378.30K |
| 2026-08-10 | $13.97 | -1.06% | $14.03 | $14.16 | $13.82 | 725.60K |
| 2026-08-07 | $14.12 | +1.73% | $13.84 | $14.19 | $13.84 | 461.80K |
| 2026-08-06 | $13.88 | +1.39% | $13.71 | $14.00 | $13.68 | 353.70K |
| 2026-08-05 | $13.69 | -1.51% | $13.90 | $13.90 | $13.55 | 260.40K |
| 2026-08-04 | $13.90 | +1.68% | $13.84 | $13.98 | $13.71 | 407.40K |
| 2026-08-03 | $13.67 | +2.78% | $13.47 | $13.72 | $13.33 | 323.40K |
| 2026-07-31 | $13.30 | -1.26% | $13.41 | $13.62 | $13.27 | 360.20K |
| 2026-07-30 | $13.47 | -0.37% | $13.45 | $13.49 | $13.29 | 351.10K |
| 2026-07-29 | $13.52 | -2.03% | $13.76 | $13.91 | $13.41 | 401.10K |
| 2026-07-28 | $13.80 | +1.40% | $13.74 | $13.98 | $13.65 | 182.40K |
| 2026-07-27 | $13.61 | +1.19% | $13.57 | $13.71 | $13.53 | 444.00K |
| 2026-07-24 | $13.45 | +0.75% | $13.48 | $13.49 | $13.27 | 319.90K |
| 2026-07-23 | $13.35 | -0.22% | $13.30 | $13.41 | $13.22 | 390.50K |
| 2026-07-22 | $13.38 | -1.62% | $13.62 | $13.66 | $13.35 | 313.50K |
| 2026-07-21 | $13.60 | +0.29% | $13.51 | $13.71 | $13.51 | 156.30K |
| 2026-07-20 | $13.56 | -1.09% | $13.69 | $13.71 | $13.40 | 357.00K |
| 2026-07-17 | $13.71 | -1.51% | $13.92 | $14.00 | $13.63 | 332.00K |
| 2026-07-16 | $13.92 | +1.09% | $13.82 | $13.95 | $13.75 | 307.60K |
| 2026-07-15 | $13.77 | -0.07% | $13.87 | $13.96 | $13.75 | 324.70K |
| 2026-07-14 | $13.78 | +0.29% | $13.75 | $13.84 | $13.71 | 475.50K |
| 2026-07-13 | $13.74 | 0.00% | $13.92 | $14.00 | $13.70 | 195.20K |
| 2026-07-10 | $13.74 | +1.33% | $13.63 | $13.88 | $13.63 | 155.60K |
| 2026-07-09 | $13.56 | -0.37% | $13.61 | $13.61 | $13.48 | 219.60K |
| 2026-07-08 | $13.61 | -0.07% | $13.59 | $13.68 | $13.54 | 235.50K |
| 2026-07-07 | $13.62 | -0.07% | $13.67 | $13.81 | $13.59 | 250.60K |
| 2026-07-06 | $13.63 | +0.29% | $13.59 | $13.81 | $13.59 | 342.00K |
| 2026-07-02 | $13.59 | -0.66% | $13.84 | $13.89 | $13.57 | 333.80K |
| 2026-07-01 | $13.68 | +1.11% | $13.57 | $13.85 | $13.57 | 210.00K |
| 2026-06-30 | $13.53 | -3.08% | $13.54 | $13.60 | $13.41 | 410.10K |
| 2026-06-29 | $13.96 | +0.94% | $13.83 | $14.00 | $13.80 | 382.40K |
| 2026-06-26 | $13.83 | +1.32% | $13.65 | $13.87 | $13.65 | 197.80K |
| 2026-06-25 | $13.65 | +0.52% | $13.70 | $13.76 | $13.50 | 432.40K |
| 2026-06-24 | $13.58 | -1.24% | $13.75 | $13.75 | $13.45 | 456.00K |
| 2026-06-23 | $13.75 | +0.29% | $13.68 | $13.83 | $13.62 | 302.00K |
| 2026-06-22 | $13.71 | -0.80% | $13.86 | $14.03 | $13.66 | 302.80K |
| 2026-06-18 | $13.82 | -0.07% | $13.96 | $13.96 | $13.77 | 302.10K |
| 2026-06-17 | $13.83 | -1.28% | $14.02 | $14.24 | $13.77 | 259.10K |
| 2026-06-16 | $14.01 | -0.14% | $14.03 | $14.13 | $13.91 | 377.80K |
| 2026-06-15 | $14.03 | -3.37% | $14.52 | $14.71 | $14.01 | 386.30K |
| 2026-06-12 | $14.52 | +0.48% | $14.19 | $14.52 | $14.15 | 330.20K |
| 2026-06-11 | $14.45 | -0.55% | $14.55 | $14.65 | $14.40 | 227.50K |
| 2026-06-10 | $14.53 | +0.69% | $14.42 | $14.72 | $14.39 | 238.20K |
| 2026-06-09 | $14.43 | -0.62% | $14.54 | $14.80 | $14.40 | 187.40K |
| 2026-06-08 | $14.52 | +1.26% | $14.38 | $14.63 | $14.32 | 408.30K |
| 2026-06-05 | $14.34 | -1.31% | $14.50 | $14.63 | $14.24 | 197.50K |
| 2026-06-04 | $14.53 | +2.47% | $14.23 | $14.58 | $14.22 | 356.00K |
| 2026-06-03 | $14.18 | -3.21% | $14.52 | $14.63 | $14.15 | 271.90K |
| 2026-06-02 | $14.65 | -1.48% | $14.89 | $14.89 | $14.65 | 167.00K |
| 2026-06-01 | $14.87 | +0.54% | $14.75 | $14.94 | $14.73 | 182.80K |
| 2026-05-29 | $14.79 | +0.14% | $14.77 | $15.00 | $14.75 | 377.90K |
| 2026-05-28 | $14.77 | -0.47% | $14.84 | $14.90 | $14.73 | 313.60K |
| 2026-05-27 | $14.84 | +0.27% | $14.81 | $14.96 | $14.78 | 173.30K |
| 2026-05-26 | $14.80 | +1.51% | $14.69 | $14.95 | $14.66 | 129.60K |
| 2026-05-22 | $14.58 | -0.48% | $14.70 | $14.77 | $14.52 | 162.80K |