5 DAY PERFORMANCE
+5.75%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
-0.14%
6 MONTH PERFORMANCE
+1.25%
YEAR-TO-DATE PERFORMANCE
-3.63%
1 YEAR PERFORMANCE
-3.29%
Kayne Anderson BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.05 | $13.10 (0.38%) | $13.15 | $13.05 | 182.16 K | $871.13 M |
| 09/18/2026 | $13.22 | $13.07 (-1.13%) | $13.24 | $12.96 | 459.00 K | $867.16 M |
| 09/17/2026 | $13.34 | $13.24 (-0.75%) | $13.55 | $13.22 | 516.10 K | $878.44 M |
| 09/16/2026 | $12.99 | $13.05 (0.46%) | $13.12 | $12.93 | 756.79 K | $865.83 M |
| 09/15/2026 | $12.95 | $13.02 (0.54%) | $13.03 | $12.92 | 239.20 K | $863.84 M |
| 09/14/2026 | $12.98 | $13.03 (0.39%) | $13.12 | $12.91 | 315.65 K | $864.51 M |
| 09/11/2026 | $13.02 | $12.96 (-0.46%) | $13.07 | $12.88 | 178.52 K | $859.86 M |
| 09/10/2026 | $13.05 | $12.96 (-0.69%) | $13.06 | $12.90 | 311.00 K | $859.86 M |
| 09/09/2026 | $13.18 | $13.07 (-0.83%) | $13.22 | $13.00 | 234.53 K | $867.16 M |
| 09/08/2026 | $13.47 | $13.19 (-2.08%) | $13.57 | $13.19 | 225.14 K | $875.12 M |
| 09/04/2026 | $13.45 | $13.45 (0%) | $13.53 | $13.31 | 408.50 K | $892.37 M |
| 09/03/2026 | $13.45 | $13.46 (0.07%) | $13.60 | $13.35 | 270.63 K | $893.04 M |
| 09/02/2026 | $13.63 | $13.51 (-0.88%) | $13.63 | $13.43 | 409.00 K | $896.35 M |
| 09/01/2026 | $13.51 | $13.50 (-0.07%) | $13.65 | $13.47 | 219.72 K | $895.69 M |
| 08/31/2026 | $13.38 | $13.61 (1.72%) | $13.75 | $13.38 | 307.14 K | $902.99 M |
| 08/28/2026 | $13.52 | $13.40 (-0.89%) | $13.57 | $13.35 | 363.20 K | $889.05 M |
| 08/27/2026 | $13.42 | $13.49 (0.52%) | $13.62 | $13.40 | 391.70 K | $895.03 M |
| 08/26/2026 | $13.54 | $13.48 (-0.44%) | $13.63 | $13.46 | 339.10 K | $894.36 M |
| 08/25/2026 | $13.51 | $13.52 (0.07%) | $13.53 | $13.38 | 362.29 K | $897.02 M |
| 08/24/2026 | $13.36 | $13.45 (0.67%) | $13.50 | $13.25 | 445.70 K | $892.37 M |
| 08/21/2026 | $13.37 | $13.36 (-0.07%) | $13.46 | $13.25 | 409.00 K | $886.40 M |
| 08/20/2026 | $13.27 | $13.34 (0.53%) | $13.46 | $13.27 | 424.95 K | $885.07 M |
| 08/19/2026 | $13.39 | $13.28 (-0.82%) | $13.63 | $13.21 | 423.60 K | $881.09 M |
| 08/18/2026 | $13.40 | $13.34 (-0.45%) | $13.45 | $13.26 | 416.93 K | $885.07 M |
| 08/17/2026 | $13.47 | $13.32 (-1.11%) | $13.50 | $13.25 | 456.11 K | $883.75 M |
| 08/14/2026 | $13.78 | $13.50 (-2.03%) | $13.81 | $13.49 | 690.29 K | $895.69 M |
| 08/13/2026 | $13.70 | $13.76 (0.44%) | $13.85 | $13.52 | 536.10 K | $912.94 M |
| 08/12/2026 | $13.81 | $13.60 (-1.52%) | $13.89 | $13.55 | 303.23 K | $902.32 M |
| 08/11/2026 | $13.40 | $13.75 (2.61%) | $13.97 | $13.40 | 378.31 K | $912.28 M |
| 08/10/2026 | $14.03 | $13.97 (-0.43%) | $14.16 | $13.82 | 725.60 K | $926.87 M |
| 08/07/2026 | $13.84 | $14.12 (2.02%) | $14.19 | $13.84 | 461.80 K | $936.82 M |
| 08/06/2026 | $13.71 | $13.88 (1.24%) | $14.00 | $13.68 | 353.71 K | $920.90 M |
| 08/05/2026 | $13.90 | $13.69 (-1.51%) | $13.90 | $13.55 | 260.40 K | $919.21 M |
| 08/04/2026 | $13.84 | $13.90 (0.43%) | $13.98 | $13.71 | 407.40 K | $933.31 M |
| 08/03/2026 | $13.47 | $13.67 (1.48%) | $13.72 | $13.33 | 323.40 K | $917.86 M |
| 07/31/2026 | $13.41 | $13.30 (-0.82%) | $13.62 | $13.27 | 360.24 K | $893.02 M |
| 07/30/2026 | $13.45 | $13.47 (0.15%) | $13.49 | $13.29 | 351.10 K | $904.43 M |
| 07/29/2026 | $13.76 | $13.52 (-1.74%) | $13.91 | $13.41 | 403.13 K | $907.79 M |
| 07/28/2026 | $13.74 | $13.80 (0.44%) | $13.98 | $13.65 | 182.40 K | $926.59 M |
| 07/27/2026 | $13.57 | $13.61 (0.29%) | $13.71 | $13.53 | 444.01 K | $913.83 M |
| 07/24/2026 | $13.48 | $13.45 (-0.22%) | $13.49 | $13.28 | 319.95 K | $903.09 M |
| 07/23/2026 | $13.30 | $13.35 (0.38%) | $13.41 | $13.22 | 390.50 K | $896.38 M |
| 07/22/2026 | $13.62 | $13.38 (-1.76%) | $13.66 | $13.35 | 313.50 K | $898.39 M |
| 07/21/2026 | $13.51 | $13.60 (0.67%) | $13.71 | $13.51 | 156.30 K | $913.16 M |
| 07/20/2026 | $13.69 | $13.56 (-0.95%) | $13.71 | $13.40 | 357.06 K | $910.48 M |
| 07/17/2026 | $13.92 | $13.71 (-1.51%) | $14.00 | $13.63 | 332.01 K | $920.55 M |
| 07/16/2026 | $13.82 | $13.92 (0.72%) | $13.95 | $13.75 | 307.61 K | $934.65 M |
| 07/15/2026 | $13.87 | $13.77 (-0.72%) | $13.96 | $13.75 | 324.70 K | $924.58 M |
| 07/14/2026 | $13.75 | $13.78 (0.22%) | $13.84 | $13.71 | 475.50 K | $925.25 M |
| 07/13/2026 | $13.92 | $13.74 (-1.29%) | $14.00 | $13.70 | 195.20 K | $922.56 M |
| 07/10/2026 | $13.63 | $13.74 (0.81%) | $13.88 | $13.63 | 155.64 K | $922.56 M |
| 07/09/2026 | $13.61 | $13.56 (-0.37%) | $13.61 | $13.49 | 219.63 K | $910.48 M |
| 07/08/2026 | $13.59 | $13.61 (0.15%) | $13.68 | $13.54 | 235.53 K | $913.83 M |
| 07/07/2026 | $13.67 | $13.62 (-0.37%) | $13.81 | $13.59 | 250.63 K | $914.51 M |
| 07/06/2026 | $13.59 | $13.63 (0.29%) | $13.81 | $13.59 | 342.00 K | $915.18 M |
| 07/02/2026 | $13.84 | $13.59 (-1.81%) | $13.89 | $13.57 | 333.82 K | $912.49 M |
| 07/01/2026 | $13.57 | $13.68 (0.81%) | $13.85 | $13.57 | 210.07 K | $918.53 M |
| 06/30/2026 | $13.54 | $13.53 (-0.07%) | $13.60 | $13.41 | 410.10 K | $908.46 M |
| 06/29/2026 | $13.83 | $13.96 (0.94%) | $14.00 | $13.80 | 382.43 K | $937.34 M |
| 06/26/2026 | $13.65 | $13.83 (1.32%) | $13.87 | $13.65 | 197.80 K | $928.61 M |
| 06/25/2026 | $13.70 | $13.65 (-0.36%) | $13.76 | $13.50 | 432.40 K | $916.52 M |
| 06/24/2026 | $13.75 | $13.58 (-1.24%) | $13.75 | $13.45 | 456.00 K | $911.82 M |
| 06/23/2026 | $13.68 | $13.75 (0.51%) | $13.83 | $13.62 | 302.00 K | $923.23 M |
| 06/22/2026 | $13.86 | $13.71 (-1.08%) | $14.03 | $13.67 | 302.94 K | $920.55 M |
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.
