5 DAY PERFORMANCE
+3.76%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
-9.27%
6 MONTH PERFORMANCE
-1.85%
YEAR-TO-DATE PERFORMANCE
-3.63%
1 YEAR PERFORMANCE
-9.39%
Kayne Anderson BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $13.71 | $13.88 (1.24%) | $14.00 | $13.68 | 353.71 K | $931.96 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 |
| 06/18/2026 | $13.96 | $13.82 (-1%) | $13.96 | $13.77 | 302.11 K | $927.93 M |
| 06/17/2026 | $14.02 | $13.83 (-1.36%) | $14.24 | $13.77 | 259.13 K | $928.61 M |
| 06/16/2026 | $14.03 | $14.01 (-0.14%) | $14.13 | $13.91 | 377.82 K | $940.69 M |
| 06/15/2026 | $14.52 | $14.03 (-3.37%) | $14.71 | $14.01 | 386.30 K | $942.04 M |
| 06/12/2026 | $14.19 | $14.52 (2.33%) | $14.52 | $14.15 | 330.20 K | $974.94 M |
| 06/11/2026 | $14.55 | $14.45 (-0.69%) | $14.65 | $14.40 | 227.65 K | $970.24 M |
| 06/10/2026 | $14.42 | $14.53 (0.76%) | $14.72 | $14.39 | 238.25 K | $975.61 M |
| 06/09/2026 | $14.54 | $14.43 (-0.76%) | $14.80 | $14.40 | 187.43 K | $968.89 M |
| 06/08/2026 | $14.38 | $14.52 (0.97%) | $14.63 | $14.32 | 408.30 K | $974.94 M |
| 06/05/2026 | $14.50 | $14.34 (-1.1%) | $14.63 | $14.24 | 197.52 K | $962.85 M |
| 06/04/2026 | $14.23 | $14.53 (2.11%) | $14.58 | $14.22 | 356.03 K | $975.61 M |
| 06/03/2026 | $14.52 | $14.18 (-2.34%) | $14.63 | $14.15 | 271.93 K | $952.11 M |
| 06/02/2026 | $14.89 | $14.65 (-1.61%) | $14.89 | $14.65 | 167.04 K | $983.66 M |
| 06/01/2026 | $14.75 | $14.87 (0.81%) | $14.94 | $14.73 | 182.80 K | $998.44 M |
| 05/29/2026 | $14.77 | $14.79 (0.14%) | $15.00 | $14.75 | 377.94 K | $993.06 M |
| 05/28/2026 | $14.84 | $14.77 (-0.47%) | $14.90 | $14.73 | 313.60 K | $991.72 M |
| 05/27/2026 | $14.81 | $14.84 (0.2%) | $14.96 | $14.78 | 173.31 K | $996.42 M |
| 05/26/2026 | $14.69 | $14.80 (0.75%) | $14.95 | $14.66 | 129.64 K | $993.74 M |
| 05/22/2026 | $14.70 | $14.58 (-0.82%) | $14.78 | $14.52 | 162.80 K | $978.96 M |
| 05/21/2026 | $14.75 | $14.65 (-0.68%) | $14.85 | $14.63 | 170.70 K | $983.66 M |
| 05/20/2026 | $14.55 | $14.78 (1.58%) | $14.86 | $14.51 | 152.50 K | $992.39 M |
| 05/19/2026 | $14.64 | $14.48 (-1.09%) | $14.84 | $14.48 | 142.60 K | $972.25 M |
| 05/18/2026 | $14.75 | $14.63 (-0.81%) | $14.89 | $14.62 | 224.03 K | $982.32 M |
| 05/15/2026 | $14.80 | $14.69 (-0.74%) | $14.86 | $14.63 | 148.20 K | $986.35 M |
| 05/14/2026 | $14.96 | $14.77 (-1.27%) | $15.13 | $14.75 | 185.91 K | $991.72 M |
| 05/13/2026 | $15.13 | $14.79 (-2.25%) | $15.23 | $14.79 | 228.83 K | $993.06 M |
| 05/12/2026 | $14.91 | $15.15 (1.61%) | $15.20 | $14.72 | 229.30 K | $1.02 B |
| 05/11/2026 | $14.92 | $14.60 (-2.14%) | $14.97 | $14.57 | 195.92 K | $980.31 M |
| 05/08/2026 | $15.34 | $14.87 (-3.06%) | $15.34 | $14.68 | 378.24 K | $998.44 M |
| 05/07/2026 | $15.15 | $15.21 (0.4%) | $15.25 | $14.89 | 190.23 K | $1.02 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.
