Kayne Anderson BDC, Inc. (KBDC) Historical Prices

Time Period

Events

KBDC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	13.10	13.10	12.83	12.88	12.88	-1.23%	506,437	1.35
Oct 29, 2026	12.85	13.05	12.82	13.04	13.04	+1.72%	197,808	0.52
Oct 28, 2026	12.80	12.88	12.74	12.82	12.82	-0.16%	227,197	0.60
Oct 27, 2026	12.73	12.98	12.71	12.84	12.84	+1.18%	180,574	0.47
Oct 26, 2026	12.74	12.86	12.67	12.69	12.69	-0.55%	462,770	1.21
Oct 23, 2026	12.81	12.81	12.60	12.76	12.76	-0.08%	270,259	0.71
Oct 22, 2026	12.40	12.79	12.40	12.77	12.77	+2.49%	337,746	0.89
Oct 21, 2026	12.43	12.64	12.26	12.46	12.46	+0.00%	458,781	1.21
Oct 20, 2026	12.33	12.61	12.30	12.46	12.46	+1.47%	729,909	1.95
Oct 19, 2026	12.43	12.43	12.14	12.28	12.28	-1.21%	448,689	1.21
Oct 16, 2026	12.70	12.70	12.42	12.43	12.43	-1.58%	326,740	0.89
Oct 15, 2026	12.52	12.75	12.50	12.63	12.63	+1.85%	259,666	0.70
Oct 14, 2026	12.40	12.49	12.33	12.40	12.40	-0.40%	254,902	0.69
Oct 13, 2026	12.50	12.53	12.35	12.45	12.45	-0.08%	334,309	0.90
Oct 12, 2026	12.41	12.56	12.36	12.46	12.46	+0.08%	311,253	0.84
Oct 09, 2026	12.54	12.58	12.40	12.45	12.45	-0.48%	395,856	1.06
Oct 08, 2026	12.40	12.52	12.32	12.51	12.51	+0.89%	419,948	1.14
Oct 07, 2026	12.56	12.56	12.38	12.40	12.40	-1.67%	469,485	1.29
Oct 06, 2026	12.73	12.80	12.61	12.61	12.61	-0.71%	321,898	0.89
Oct 05, 2026	12.73	12.83	12.67	12.70	12.70	+0.24%	410,527	1.14
Oct 02, 2026	12.78	12.80	12.60	12.67	12.67	-0.71%	230,809	0.64
Oct 01, 2026	12.63	13.00	12.55	12.76	12.76	+1.59%	343,482	0.95
Sep 30, 2026	12.80	12.80	12.56	12.56	12.56	-0.87%	351,198	0.99
Sep 29, 2026	13.00	13.19	12.95	13.07	12.67	+0.31%	569,015	1.62
Sep 28, 2026	13.04	13.12	12.95	13.03	12.63	-0.07%	553,018	1.60
Sep 25, 2026	13.03	13.30	12.96	13.04	12.64	+0.38%	401,976	1.16
Sep 24, 2026	13.12	13.25	12.97	12.99	12.59	-0.69%	572,703	1.67
Sep 23, 2026	13.14	13.33	13.04	13.08	12.68	-0.46%	352,513	1.04
Sep 22, 2026	13.26	13.26	13.11	13.14	12.74	+0.38%	181,575	0.53
Sep 21, 2026	13.05	13.16	13.05	13.09	12.69	+0.15%	263,517	0.76
Sep 18, 2026	13.22	13.24	12.96	13.07	12.67	-1.28%	458,990	1.33
Sep 17, 2026	13.34	13.55	13.22	13.24	12.83	+1.45%	516,078	1.51
Sep 16, 2026	12.99	13.12	12.93	13.05	12.65	+0.23%	756,789	2.30
Sep 15, 2026	12.95	13.03	12.92	13.02	12.62	-0.08%	239,178	0.72
Sep 14, 2026	12.98	13.12	12.91	13.03	12.63	+0.54%	315,649	0.96
Sep 11, 2026	13.02	13.07	12.88	12.96	12.56	+0.00%	178,520	0.54
Sep 10, 2026	13.05	13.06	12.90	12.96	12.56	-0.84%	310,998	0.93
Sep 09, 2026	13.18	13.22	13.00	13.07	12.67	-0.91%	234,525	0.70
Sep 08, 2026	13.47	13.57	13.19	13.19	12.79	-1.93%	225,143	0.67
Sep 07, 2026	13.45	13.53	13.31	13.45	13.04	+0.00%	0	0.00
Sep 04, 2026	13.45	13.53	13.31	13.45	13.04	-0.08%	408,455	1.22
Sep 03, 2026	13.45	13.60	13.35	13.46	13.05	-0.37%	270,625	0.80
Sep 02, 2026	13.63	13.63	13.43	13.51	13.10	+0.08%	408,959	1.22
Sep 01, 2026	13.51	13.65	13.47	13.50	13.09	-0.81%	219,720	0.65
Aug 31, 2026	13.38	13.75	13.38	13.61	13.19	+1.57%	307,144	0.91
Aug 28, 2026	13.52	13.57	13.35	13.40	12.99	-0.67%	363,174	1.09
Aug 27, 2026	13.42	13.62	13.40	13.49	13.08	+0.08%	391,657	1.19
Aug 26, 2026	13.54	13.63	13.46	13.48	13.07	-0.30%	339,103	1.03
Aug 25, 2026	13.51	13.53	13.38	13.52	13.11	+0.52%	362,294	1.10
Aug 24, 2026	13.36	13.50	13.25	13.45	13.04	+0.67%	445,652	1.37

Kayne Anderson BDC, Inc. historical prices

Kayne Anderson BDC, Inc. (KBDC) Historical Prices

Become an Expert with TipRanks Premium