5 DAY PERFORMANCE
+7.14%
1 MONTH PERFORMANCE
+8.66%
3 MONTH PERFORMANCE
+0.80%
6 MONTH PERFORMANCE
-8.67%
YEAR-TO-DATE PERFORMANCE
-3.63%
1 YEAR PERFORMANCE
-4.23%
Kayne Anderson BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $13.10 | $13.00 (-0.76%) | $13.36 | $12.95 | 1.51 M | $862.52 M |
| 11/03/2026 | $12.97 | $12.90 (-0.54%) | $13.14 | $12.70 | 266.63 K | $855.88 M |
| 11/02/2026 | $13.00 | $13.07 (0.54%) | $13.10 | $12.89 | 211.50 K | $867.16 M |
| 10/30/2026 | $13.10 | $12.88 (-1.68%) | $13.10 | $12.83 | 506.44 K | $854.55 M |
| 10/29/2026 | $12.85 | $13.04 (1.48%) | $13.05 | $12.82 | 197.81 K | $865.17 M |
| 10/28/2026 | $12.80 | $12.82 (0.16%) | $12.88 | $12.74 | 227.30 K | $850.57 M |
| 10/27/2026 | $12.73 | $12.84 (0.86%) | $12.98 | $12.71 | 180.60 K | $851.90 M |
| 10/26/2026 | $12.74 | $12.69 (-0.39%) | $12.86 | $12.67 | 462.80 K | $841.95 M |
| 10/23/2026 | $12.81 | $12.76 (-0.39%) | $12.81 | $12.60 | 270.30 K | $846.59 M |
| 10/22/2026 | $12.40 | $12.77 (2.98%) | $12.79 | $12.40 | 337.75 K | $847.26 M |
| 10/21/2026 | $12.43 | $12.46 (0.24%) | $12.64 | $12.26 | 458.80 K | $826.69 M |
| 10/20/2026 | $12.33 | $12.46 (1.05%) | $12.61 | $12.30 | 729.91 K | $826.69 M |
| 10/19/2026 | $12.43 | $12.28 (-1.21%) | $12.43 | $12.14 | 448.70 K | $814.75 M |
| 10/16/2026 | $12.70 | $12.43 (-2.13%) | $12.70 | $12.42 | 326.74 K | $824.70 M |
| 10/15/2026 | $12.52 | $12.63 (0.88%) | $12.75 | $12.50 | 259.70 K | $837.97 M |
| 10/14/2026 | $12.40 | $12.40 (0%) | $12.49 | $12.33 | 254.90 K | $822.71 M |
| 10/13/2026 | $12.50 | $12.45 (-0.4%) | $12.53 | $12.35 | 334.31 K | $826.02 M |
| 10/12/2026 | $12.41 | $12.46 (0.4%) | $12.56 | $12.36 | 311.30 K | $826.69 M |
| 10/09/2026 | $12.54 | $12.45 (-0.72%) | $12.58 | $12.40 | 395.90 K | $826.02 M |
| 10/08/2026 | $12.40 | $12.51 (0.89%) | $12.52 | $12.32 | 419.95 K | $830.01 M |
| 10/07/2026 | $12.56 | $12.40 (-1.27%) | $12.56 | $12.38 | 469.50 K | $822.71 M |
| 10/06/2026 | $12.73 | $12.61 (-0.94%) | $12.80 | $12.61 | 321.90 K | $836.64 M |
| 10/05/2026 | $12.73 | $12.70 (-0.24%) | $12.83 | $12.67 | 410.53 K | $842.61 M |
| 10/02/2026 | $12.78 | $12.67 (-0.86%) | $12.80 | $12.60 | 230.81 K | $840.62 M |
| 10/01/2026 | $12.63 | $12.76 (1.03%) | $13.00 | $12.55 | 343.50 K | $846.59 M |
| 09/30/2026 | $12.80 | $12.56 (-1.88%) | $12.80 | $12.56 | 351.20 K | $833.32 M |
| 09/29/2026 | $13.00 | $13.07 (0.54%) | $13.19 | $12.95 | 569.02 K | $867.16 M |
| 09/28/2026 | $13.04 | $13.03 (-0.08%) | $13.12 | $12.95 | 553.02 K | $864.51 M |
| 09/25/2026 | $13.03 | $13.04 (0.08%) | $13.30 | $12.96 | 402.00 K | $865.17 M |
| 09/24/2026 | $13.12 | $12.99 (-0.99%) | $13.25 | $12.97 | 572.70 K | $861.85 M |
| 09/23/2026 | $13.14 | $13.08 (-0.46%) | $13.33 | $13.04 | 352.51 K | $867.82 M |
| 09/22/2026 | $13.26 | $13.14 (-0.9%) | $13.26 | $13.11 | 181.60 K | $871.80 M |
| 09/21/2026 | $13.05 | $13.09 (0.31%) | $13.16 | $13.05 | 263.52 K | $868.49 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 |
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.
