5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
-5.35%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
-5.54%
YEAR-TO-DATE PERFORMANCE
-3.63%
1 YEAR PERFORMANCE
-11.54%
Kayne Anderson BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $15.20 | $15.28 (0.53%) | $15.56 | $14.85 | 1.01 M | $1.03 B |
| 05/05/2026 | $15.20 | $15.11 (-0.59%) | $15.23 | $14.96 | 246.81 K | $1.01 B |
| 05/04/2026 | $15.08 | $15.18 (0.66%) | $15.20 | $15.02 | 258.43 K | $1.02 B |
| 05/01/2026 | $14.98 | $15.09 (0.73%) | $15.14 | $14.88 | 241.72 K | $1.01 B |
| 04/30/2026 | $14.44 | $14.90 (3.19%) | $14.95 | $14.43 | 200.21 K | $1.00 B |
| 04/29/2026 | $14.64 | $14.44 (-1.37%) | $14.64 | $14.36 | 169.08 K | $969.56 M |
| 04/28/2026 | $14.43 | $14.60 (1.18%) | $14.67 | $14.38 | 207.54 K | $980.31 M |
| 04/27/2026 | $14.29 | $14.38 (0.63%) | $14.46 | $14.27 | 265.40 K | $965.54 M |
| 04/24/2026 | $14.12 | $14.25 (0.92%) | $14.37 | $14.06 | 187.94 K | $956.81 M |
| 04/23/2026 | $14.37 | $14.12 (-1.74%) | $14.42 | $14.08 | 262.50 K | $948.08 M |
| 04/22/2026 | $14.42 | $14.43 (0.07%) | $14.60 | $14.33 | 318.80 K | $968.89 M |
| 04/21/2026 | $14.65 | $14.29 (-2.46%) | $14.74 | $14.23 | 360.80 K | $959.49 M |
| 04/20/2026 | $14.65 | $14.66 (0.07%) | $14.77 | $14.57 | 301.90 K | $984.34 M |
| 04/17/2026 | $14.50 | $14.65 (1.03%) | $14.80 | $14.44 | 346.91 K | $983.66 M |
| 04/16/2026 | $14.55 | $14.49 (-0.41%) | $14.63 | $14.38 | 297.00 K | $972.92 M |
| 04/15/2026 | $14.42 | $14.62 (1.39%) | $14.64 | $14.40 | 345.60 K | $981.65 M |
| 04/14/2026 | $14.32 | $14.49 (1.19%) | $14.57 | $14.29 | 294.03 K | $972.92 M |
| 04/13/2026 | $13.90 | $14.25 (2.52%) | $14.32 | $13.90 | 231.10 K | $956.81 M |
| 04/10/2026 | $14.12 | $14.00 (-0.85%) | $14.20 | $14.00 | 154.20 K | $940.02 M |
| 04/09/2026 | $14.01 | $14.07 (0.43%) | $14.14 | $13.94 | 259.60 K | $944.72 M |
| 04/08/2026 | $14.25 | $14.05 (-1.4%) | $14.37 | $14.02 | 286.10 K | $943.38 M |
| 04/07/2026 | $14.00 | $13.98 (-0.14%) | $14.15 | $13.93 | 269.44 K | $938.68 M |
| 04/06/2026 | $13.93 | $14.09 (1.15%) | $14.26 | $13.93 | 347.60 K | $946.06 M |
| 04/02/2026 | $13.58 | $13.93 (2.58%) | $14.00 | $13.56 | 391.00 K | $935.32 M |
| 04/01/2026 | $13.70 | $13.73 (0.22%) | $13.90 | $13.50 | 358.61 K | $921.89 M |
| 03/31/2026 | $13.85 | $13.72 (-0.94%) | $13.96 | $13.52 | 437.46 K | $921.22 M |
| 03/30/2026 | $13.66 | $13.75 (0.66%) | $13.87 | $13.61 | 283.81 K | $923.23 M |
| 03/27/2026 | $13.88 | $13.66 (-1.59%) | $13.88 | $13.59 | 340.52 K | $917.19 M |
| 03/26/2026 | $13.95 | $13.88 (-0.5%) | $14.12 | $13.87 | 219.40 K | $931.96 M |
| 03/25/2026 | $13.95 | $13.95 (0%) | $14.26 | $13.85 | 205.41 K | $936.66 M |
| 03/24/2026 | $14.06 | $13.85 (-1.49%) | $14.06 | $13.84 | 293.82 K | $929.95 M |
| 03/23/2026 | $13.86 | $14.07 (1.52%) | $14.16 | $13.65 | 304.51 K | $944.72 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.
