Kayne Anderson BDC, Inc. Common Stock (KBDC)

Last Price13.04

Change+0.05 (0.38%)

NYSE · Last Trade: Sep 26th, 9:02 AM EDT

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

Date Range:

2026-06-26 - 2026-09-26

Date	Open	High	Low	Close	Volume	Adjusted Close
9/25/2026	13.03	13.30	12.96	13.04	401,975	13.04
9/24/2026	13.12	13.25	12.97	12.99	572,702	12.99
9/23/2026	13.14	13.33	13.04	13.08	352,512	13.08
9/22/2026	13.26	13.26	13.11	13.14	181,575	13.14
9/21/2026	13.05	13.16	13.05	13.09	263,515	13.09
9/18/2026	13.22	13.24	12.96	13.07	458,991	13.07
9/17/2026	13.34	13.55	13.22	13.24	516,080	13.24
9/16/2026	12.99	13.12	12.93	13.05	756,789	13.05
9/15/2026	12.95	13.03	12.92	13.02	239,180	13.02
9/14/2026	12.98	13.12	12.91	13.03	315,650	13.03
9/11/2026	13.02	13.06	12.88	12.96	178,520	12.96
9/10/2026	13.05	13.06	12.90	12.96	310,998	12.96
9/09/2026	13.18	13.22	13.00	13.07	234,525	13.07
9/08/2026	13.47	13.56	13.19	13.19	225,335	13.19
9/04/2026	13.45	13.53	13.31	13.45	408,455	13.45
9/03/2026	13.45	13.60	13.35	13.46	270,625	13.46
9/02/2026	13.63	13.63	13.43	13.51	408,960	13.51
9/01/2026	13.51	13.65	13.47	13.50	219,715	13.50
8/31/2026	13.38	13.75	13.38	13.61	307,144	13.61
8/28/2026	13.52	13.56	13.35	13.40	363,174	13.40
8/27/2026	13.42	13.62	13.40	13.49	391,656	13.49
8/26/2026	13.54	13.63	13.46	13.48	339,104	13.48
8/25/2026	13.51	13.53	13.38	13.52	362,294	13.52
8/24/2026	13.36	13.50	13.25	13.45	445,652	13.45
8/21/2026	13.37	13.46	13.25	13.36	409,003	13.36
8/20/2026	13.27	13.46	13.27	13.34	424,949	13.34
8/19/2026	13.39	13.63	13.21	13.28	423,601	13.28
8/18/2026	13.40	13.45	13.26	13.34	416,904	13.34
8/17/2026	13.47	13.50	13.24	13.32	456,105	13.32
8/14/2026	13.78	13.81	13.49	13.50	690,294	13.50
8/13/2026	13.70	13.85	13.52	13.76	536,102	13.76
8/12/2026	13.81	13.89	13.55	13.60	303,228	13.60
8/11/2026	13.40	13.97	13.40	13.75	378,305	13.75
8/10/2026	14.03	14.16	13.82	13.97	725,566	13.97
8/07/2026	13.84	14.19	13.84	14.12	461,757	14.12
8/06/2026	13.71	14.00	13.68	13.88	353,707	13.88
8/05/2026	13.90	13.90	13.55	13.69	260,386	13.69
8/04/2026	13.84	13.98	13.71	13.90	407,366	13.90
8/03/2026	13.47	13.72	13.33	13.67	323,373	13.67
7/31/2026	13.41	13.62	13.27	13.30	360,236	13.30
7/30/2026	13.45	13.49	13.29	13.47	351,053	13.47
7/29/2026	13.76	13.91	13.41	13.52	401,125	13.52
7/28/2026	13.74	13.98	13.65	13.80	182,395	13.80
7/27/2026	13.57	13.71	13.53	13.61	444,011	13.61
7/24/2026	13.48	13.49	13.28	13.45	319,949	13.45
7/23/2026	13.30	13.41	13.21	13.35	390,484	13.35
7/22/2026	13.62	13.66	13.35	13.38	313,482	13.38
7/21/2026	13.51	13.71	13.51	13.60	156,295	13.60
7/20/2026	13.69	13.71	13.40	13.56	357,059	13.56
7/17/2026	13.92	14.00	13.63	13.71	332,008	13.71
7/16/2026	13.82	13.95	13.75	13.92	307,605	13.92
7/15/2026	13.87	13.96	13.75	13.77	324,659	13.77
7/14/2026	13.75	13.84	13.71	13.78	475,503	13.78
7/13/2026	13.92	14.00	13.70	13.74	195,202	13.74
7/10/2026	13.63	13.88	13.63	13.74	155,639	13.74
7/09/2026	13.61	13.61	13.48	13.56	219,633	13.56
7/08/2026	13.59	13.68	13.54	13.61	235,530	13.61
7/07/2026	13.67	13.81	13.59	13.62	250,630	13.62
7/06/2026	13.59	13.81	13.59	13.63	341,974	13.63
7/02/2026	13.84	13.89	13.57	13.59	333,817	13.59
7/01/2026	13.57	13.85	13.57	13.68	210,051	13.68
6/30/2026	13.54	13.60	13.41	13.53	410,098	13.53
6/29/2026	13.83	14.00	13.80	13.96	382,430	13.56
6/26/2026	13.65	13.87	13.65	13.83	197,801	13.43