5 DAY PERFORMANCE
-8.55%
1 MONTH PERFORMANCE
-2.06%
3 MONTH PERFORMANCE
-1.85%
6 MONTH PERFORMANCE
-1.92%
YEAR-TO-DATE PERFORMANCE
-3.63%
1 YEAR PERFORMANCE
-12.38%
Kayne Anderson BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.97 | $15.36 (2.57%) | $15.38 | $14.85 | 411.57 K | $1.04 B |
| 05/05/2026 | $15.20 | $15.11 (-0.59%) | $15.23 | $14.96 | 246.81 K | $1.06 B |
| 05/04/2026 | $15.08 | $15.18 (0.66%) | $15.20 | $15.02 | 258.43 K | $1.07 B |
| 05/01/2026 | $14.98 | $15.09 (0.73%) | $15.14 | $14.88 | 241.72 K | $1.06 B |
| 04/30/2026 | $14.44 | $14.90 (3.19%) | $14.95 | $14.43 | 200.21 K | $1.05 B |
| 04/29/2026 | $14.64 | $14.44 (-1.37%) | $14.64 | $14.36 | 169.08 K | $1.01 B |
| 04/28/2026 | $14.43 | $14.60 (1.18%) | $14.67 | $14.38 | 207.54 K | $1.03 B |
| 04/27/2026 | $14.29 | $14.38 (0.63%) | $14.46 | $14.27 | 265.40 K | $1.01 B |
| 04/24/2026 | $14.12 | $14.25 (0.92%) | $14.37 | $14.06 | 187.94 K | $1.00 B |
| 04/23/2026 | $14.37 | $14.12 (-1.74%) | $14.42 | $14.08 | 262.50 K | $992.00 M |
| 04/22/2026 | $14.42 | $14.43 (0.07%) | $14.60 | $14.33 | 318.80 K | $1.01 B |
| 04/21/2026 | $14.65 | $14.29 (-2.46%) | $14.74 | $14.23 | 360.80 K | $1.00 B |
| 04/20/2026 | $14.65 | $14.66 (0.07%) | $14.77 | $14.57 | 301.90 K | $1.03 B |
| 04/17/2026 | $14.50 | $14.65 (1.03%) | $14.80 | $14.44 | 346.91 K | $1.03 B |
| 04/16/2026 | $14.55 | $14.49 (-0.41%) | $14.63 | $14.38 | 297.00 K | $1.02 B |
| 04/15/2026 | $14.42 | $14.62 (1.39%) | $14.64 | $14.40 | 345.60 K | $1.03 B |
| 04/14/2026 | $14.32 | $14.49 (1.19%) | $14.57 | $14.29 | 294.03 K | $1.02 B |
| 04/13/2026 | $13.90 | $14.25 (2.52%) | $14.32 | $13.90 | 231.10 K | $1.00 B |
| 04/10/2026 | $14.12 | $14.00 (-0.85%) | $14.20 | $14.00 | 154.20 K | $983.57 M |
| 04/09/2026 | $14.01 | $14.07 (0.43%) | $14.14 | $13.94 | 259.60 K | $988.49 M |
| 04/08/2026 | $14.25 | $14.05 (-1.4%) | $14.37 | $14.02 | 286.10 K | $987.09 M |
| 04/07/2026 | $14.00 | $13.98 (-0.14%) | $14.15 | $13.93 | 269.44 K | $982.17 M |
| 04/06/2026 | $13.93 | $14.09 (1.15%) | $14.26 | $13.93 | 347.60 K | $989.90 M |
| 04/02/2026 | $13.58 | $13.93 (2.58%) | $14.00 | $13.56 | 391.00 K | $978.66 M |
| 04/01/2026 | $13.70 | $13.73 (0.22%) | $13.90 | $13.50 | 358.61 K | $964.60 M |
| 03/31/2026 | $13.85 | $13.72 (-0.94%) | $13.96 | $13.52 | 437.46 K | $963.90 M |
| 03/30/2026 | $13.66 | $13.75 (0.66%) | $13.87 | $13.61 | 283.81 K | $966.01 M |
| 03/27/2026 | $13.88 | $13.66 (-1.59%) | $13.88 | $13.59 | 340.52 K | $959.69 M |
| 03/26/2026 | $13.95 | $13.88 (-0.5%) | $14.12 | $13.87 | 219.40 K | $975.14 M |
| 03/25/2026 | $13.95 | $13.95 (0%) | $14.26 | $13.85 | 205.41 K | $980.06 M |
| 03/24/2026 | $14.06 | $13.85 (-1.49%) | $14.06 | $13.84 | 293.82 K | $973.04 M |
| 03/23/2026 | $13.86 | $14.07 (1.52%) | $14.16 | $13.65 | 304.51 K | $988.49 M |
| 03/20/2026 | $14.09 | $13.63 (-3.26%) | $14.25 | $13.61 | 841.41 K | $957.58 M |
| 03/19/2026 | $13.95 | $14.02 (0.5%) | $14.09 | $13.89 | 260.50 K | $984.98 M |
| 03/18/2026 | $13.80 | $13.98 (1.3%) | $14.11 | $13.80 | 301.60 K | $982.17 M |
| 03/17/2026 | $13.75 | $13.86 (0.8%) | $14.00 | $13.75 | 346.60 K | $973.74 M |
| 03/16/2026 | $13.69 | $13.68 (-0.07%) | $13.77 | $13.54 | 320.30 K | $961.09 M |
| 03/13/2026 | $13.70 | $13.64 (-0.44%) | $13.87 | $13.55 | 610.35 K | $958.28 M |
| 03/12/2026 | $13.79 | $13.57 (-1.6%) | $14.00 | $13.57 | 397.43 K | $953.36 M |
| 03/11/2026 | $13.90 | $13.88 (-0.14%) | $14.12 | $13.82 | 347.13 K | $975.14 M |
| 03/10/2026 | $13.82 | $13.89 (0.51%) | $14.08 | $13.75 | 371.44 K | $975.85 M |
| 03/09/2026 | $13.58 | $13.79 (1.55%) | $13.88 | $13.45 | 381.63 K | $968.82 M |
| 03/06/2026 | $13.89 | $13.65 (-1.73%) | $13.89 | $13.57 | 407.75 K | $958.98 M |
| 03/05/2026 | $13.96 | $13.91 (-0.36%) | $14.15 | $13.77 | 426.80 K | $977.25 M |
| 03/04/2026 | $13.97 | $13.86 (-0.79%) | $14.01 | $13.60 | 549.20 K | $973.74 M |
| 03/03/2026 | $13.95 | $13.84 (-0.79%) | $14.09 | $13.70 | 474.50 K | $972.33 M |
| 03/02/2026 | $13.22 | $13.67 (3.4%) | $13.88 | $13.21 | 448.23 K | $960.39 M |
| 02/27/2026 | $13.79 | $13.42 (-2.68%) | $13.82 | $13.33 | 740.59 K | $942.83 M |
| 02/26/2026 | $13.91 | $13.85 (-0.43%) | $14.00 | $13.70 | 401.30 K | $973.04 M |
| 02/25/2026 | $13.89 | $13.90 (0.07%) | $14.00 | $13.65 | 907.36 K | $978.98 M |
| 02/24/2026 | $13.67 | $13.79 (0.88%) | $13.93 | $13.67 | 405.64 K | $971.23 M |
| 02/23/2026 | $13.82 | $13.68 (-1.01%) | $13.99 | $13.65 | 333.50 K | $963.49 M |
| 02/20/2026 | $13.81 | $13.77 (-0.29%) | $13.88 | $13.57 | 373.42 K | $969.83 M |
| 02/19/2026 | $13.90 | $13.78 (-0.86%) | $13.90 | $13.55 | 475.00 K | $970.53 M |
| 02/18/2026 | $13.92 | $13.89 (-0.22%) | $14.05 | $13.86 | 317.91 K | $978.28 M |
| 02/17/2026 | $14.06 | $13.86 (-1.42%) | $14.10 | $13.78 | 348.60 K | $976.16 M |
| 02/13/2026 | $14.12 | $13.97 (-1.06%) | $14.16 | $13.87 | 365.10 K | $983.91 M |
| 02/12/2026 | $14.10 | $14.07 (-0.21%) | $14.27 | $13.91 | 362.65 K | $990.95 M |
| 02/11/2026 | $14.25 | $14.06 (-1.33%) | $14.34 | $13.96 | 302.62 K | $990.25 M |
| 02/10/2026 | $14.39 | $14.22 (-1.18%) | $14.50 | $14.16 | 412.45 K | $1.00 B |
| 02/09/2026 | $14.04 | $14.41 (2.64%) | $14.47 | $13.97 | 539.20 K | $1.01 B |
| 02/06/2026 | $13.97 | $14.06 (0.64%) | $14.28 | $13.97 | 482.04 K | $990.25 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.
