5 DAY PERFORMANCE
-11.47%
1 MONTH PERFORMANCE
-5.10%
3 MONTH PERFORMANCE
-10.48%
6 MONTH PERFORMANCE
-14.05%
YEAR-TO-DATE PERFORMANCE
-17.90%
1 YEAR PERFORMANCE
-19.79%
Kayne Anderson BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $15.37 | $15.29 (-0.55%) | $15.37 | $15.21 | 79.55 K | $1.08 B |
| 12/09/2025 | $15.25 | $15.25 (0%) | $15.31 | $15.09 | 428.30 K | $1.07 B |
| 12/08/2025 | $15.34 | $15.29 (-0.33%) | $15.43 | $15.17 | 468.00 K | $1.08 B |
| 12/05/2025 | $15.42 | $15.34 (-0.52%) | $15.55 | $15.26 | 216.41 K | $1.08 B |
| 12/04/2025 | $15.81 | $15.42 (-2.47%) | $15.87 | $15.37 | 289.00 K | $1.09 B |
| 12/03/2025 | $15.58 | $15.71 (0.83%) | $15.73 | $15.52 | 281.60 K | $1.11 B |
| 12/02/2025 | $15.42 | $15.44 (0.13%) | $15.50 | $15.30 | 157.02 K | $1.09 B |
| 12/01/2025 | $15.43 | $15.37 (-0.39%) | $15.55 | $15.21 | 241.54 K | $1.08 B |
| 11/28/2025 | $15.30 | $15.50 (1.31%) | $15.50 | $15.30 | 90.80 K | $1.09 B |
| 11/26/2025 | $15.25 | $15.34 (0.59%) | $15.47 | $15.25 | 247.65 K | $1.08 B |
| 11/25/2025 | $14.91 | $15.29 (2.55%) | $15.31 | $14.90 | 267.73 K | $1.08 B |
| 11/24/2025 | $14.76 | $14.86 (0.68%) | $14.89 | $14.70 | 300.99 K | $1.05 B |
| 11/21/2025 | $14.61 | $14.76 (1.03%) | $14.84 | $14.61 | 384.90 K | $1.04 B |
| 11/20/2025 | $14.85 | $14.61 (-1.62%) | $14.90 | $14.55 | 259.12 K | $1.03 B |
| 11/19/2025 | $14.88 | $14.75 (-0.87%) | $14.97 | $14.67 | 353.03 K | $1.04 B |
| 11/18/2025 | $14.59 | $14.78 (1.3%) | $14.84 | $14.59 | 228.40 K | $1.04 B |
| 11/17/2025 | $14.80 | $14.61 (-1.28%) | $14.84 | $14.61 | 246.54 K | $1.03 B |
| 11/14/2025 | $14.63 | $14.80 (1.16%) | $14.82 | $14.63 | 243.12 K | $1.04 B |
| 11/13/2025 | $14.73 | $14.71 (-0.14%) | $14.87 | $14.54 | 262.44 K | $1.04 B |
| 11/12/2025 | $14.78 | $14.68 (-0.68%) | $14.86 | $14.65 | 336.81 K | $1.03 B |
| 11/11/2025 | $14.57 | $14.75 (1.24%) | $15.01 | $14.57 | 488.82 K | $1.04 B |
| 11/10/2025 | $14.14 | $14.31 (1.2%) | $14.42 | $14.14 | 256.13 K | $1.01 B |
| 11/07/2025 | $14.08 | $14.22 (0.99%) | $14.22 | $14.01 | 282.03 K | $1.01 B |
| 11/06/2025 | $14.29 | $14.07 (-1.54%) | $14.43 | $14.04 | 300.32 K | $997.59 M |
| 11/05/2025 | $14.23 | $14.41 (1.26%) | $14.41 | $14.20 | 254.40 K | $1.02 B |
| 11/04/2025 | $14.40 | $14.34 (-0.42%) | $14.45 | $14.23 | 251.38 K | $1.02 B |
| 11/03/2025 | $14.38 | $14.33 (-0.35%) | $14.41 | $14.17 | 349.30 K | $1.02 B |
| 10/31/2025 | $14.20 | $14.36 (1.13%) | $14.44 | $14.15 | 409.30 K | $1.02 B |
| 10/30/2025 | $14.36 | $14.28 (-0.56%) | $14.45 | $14.12 | 321.23 K | $1.01 B |
| 10/29/2025 | $14.46 | $14.39 (-0.48%) | $14.63 | $14.31 | 340.70 K | $1.02 B |
| 10/28/2025 | $14.60 | $14.54 (-0.41%) | $14.79 | $14.54 | 448.66 K | $1.03 B |
| 10/27/2025 | $14.28 | $14.54 (1.82%) | $14.55 | $14.26 | 282.60 K | $1.03 B |
| 10/24/2025 | $14.10 | $14.21 (0.78%) | $14.28 | $14.07 | 244.80 K | $1.01 B |
| 10/23/2025 | $14.00 | $14.06 (0.43%) | $14.15 | $13.98 | 245.01 K | $996.88 M |
| 10/22/2025 | $14.08 | $14.03 (-0.36%) | $14.12 | $13.93 | 231.31 K | $994.75 M |
| 10/21/2025 | $13.80 | $14.05 (1.81%) | $14.16 | $13.80 | 463.30 K | $996.17 M |
| 10/20/2025 | $13.80 | $13.85 (0.36%) | $13.89 | $13.72 | 357.64 K | $981.99 M |
| 10/17/2025 | $13.66 | $13.74 (0.59%) | $13.81 | $13.61 | 625.90 K | $974.19 M |
| 10/16/2025 | $14.08 | $13.73 (-2.49%) | $14.11 | $13.59 | 448.58 K | $973.48 M |
| 10/15/2025 | $14.06 | $14.04 (-0.14%) | $14.13 | $13.89 | 359.41 K | $995.46 M |
| 10/14/2025 | $13.89 | $13.99 (0.72%) | $14.02 | $13.81 | 382.00 K | $991.91 M |
| 10/13/2025 | $13.76 | $13.95 (1.38%) | $13.95 | $13.67 | 419.41 K | $989.08 M |
| 10/10/2025 | $13.72 | $13.60 (-0.87%) | $13.92 | $13.45 | 405.30 K | $964.26 M |
| 10/09/2025 | $13.65 | $13.65 (0%) | $13.83 | $13.55 | 716.50 K | $967.81 M |
| 10/08/2025 | $13.61 | $13.57 (-0.29%) | $13.70 | $13.53 | 267.60 K | $962.14 M |
| 10/07/2025 | $13.75 | $13.59 (-1.16%) | $13.78 | $13.48 | 510.93 K | $963.55 M |
| 10/06/2025 | $13.85 | $13.70 (-1.08%) | $13.92 | $13.63 | 478.92 K | $971.35 M |
| 10/03/2025 | $13.43 | $13.57 (1.04%) | $13.61 | $13.43 | 379.74 K | $962.14 M |
| 10/02/2025 | $13.11 | $13.44 (2.52%) | $13.50 | $13.08 | 424.80 K | $952.92 M |
| 10/01/2025 | $13.31 | $13.14 (-1.28%) | $13.32 | $13.08 | 490.43 K | $931.65 M |
| 09/30/2025 | $13.23 | $13.32 (0.68%) | $13.41 | $13.06 | 593.90 K | $944.41 M |
| 09/29/2025 | $13.82 | $13.61 (-1.52%) | $13.83 | $13.61 | 595.50 K | $964.97 M |
| 09/26/2025 | $13.85 | $13.83 (-0.14%) | $13.97 | $13.77 | 342.40 K | $980.57 M |
| 09/25/2025 | $13.85 | $13.79 (-0.43%) | $13.93 | $13.70 | 337.50 K | $977.73 M |
| 09/24/2025 | $13.85 | $13.81 (-0.29%) | $13.92 | $13.50 | 534.81 K | $979.15 M |
| 09/23/2025 | $14.11 | $13.87 (-1.7%) | $14.22 | $13.85 | 411.07 K | $983.41 M |
| 09/22/2025 | $14.25 | $14.12 (-0.91%) | $14.27 | $14.06 | 351.77 K | $1.00 B |
| 09/19/2025 | $14.43 | $14.27 (-1.11%) | $14.53 | $14.17 | 798.13 K | $1.01 B |
| 09/18/2025 | $14.25 | $14.34 (0.63%) | $14.49 | $14.25 | 319.10 K | $1.02 B |
| 09/17/2025 | $14.25 | $14.30 (0.35%) | $14.50 | $14.23 | 239.00 K | $1.01 B |
| 09/16/2025 | $14.39 | $14.27 (-0.83%) | $14.42 | $14.21 | 436.43 K | $1.01 B |
| 09/15/2025 | $15.12 | $14.41 (-4.7%) | $15.12 | $14.34 | 788.05 K | $1.02 B |
| 09/12/2025 | $15.10 | $15.08 (-0.13%) | $15.19 | $15.01 | 266.52 K | $1.07 B |
| 09/11/2025 | $15.20 | $15.12 (-0.53%) | $15.26 | $15.07 | 272.72 K | $1.07 B |
| 09/10/2025 | $15.30 | $15.17 (-0.85%) | $15.37 | $15.15 | 258.90 K | $1.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
