5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
-4.19%
3 MONTH PERFORMANCE
-2.61%
6 MONTH PERFORMANCE
-10.44%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
-16.80%
Kayne Anderson BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $14.38 | $14.16 (-1.53%) | $14.45 | $14.16 | 105.67 K | $1.00 B |
| 01/27/2026 | $14.41 | $14.38 (-0.21%) | $14.63 | $14.36 | 241.20 K | $1.01 B |
| 01/26/2026 | $14.55 | $14.31 (-1.65%) | $14.55 | $14.14 | 264.43 K | $1.01 B |
| 01/23/2026 | $14.76 | $14.55 (-1.42%) | $14.80 | $14.51 | 207.02 K | $1.02 B |
| 01/22/2026 | $14.93 | $14.66 (-1.81%) | $14.93 | $14.66 | 309.33 K | $1.03 B |
| 01/21/2026 | $14.66 | $14.78 (0.82%) | $14.90 | $14.66 | 377.91 K | $1.04 B |
| 01/20/2026 | $14.57 | $14.67 (0.69%) | $14.71 | $14.47 | 270.95 K | $1.03 B |
| 01/16/2026 | $15.14 | $14.76 (-2.51%) | $15.19 | $14.76 | 325.81 K | $1.04 B |
| 01/15/2026 | $14.86 | $15.20 (2.29%) | $15.20 | $14.73 | 291.30 K | $1.07 B |
| 01/14/2026 | $14.40 | $14.80 (2.78%) | $14.83 | $14.39 | 288.30 K | $1.04 B |
| 01/13/2026 | $14.70 | $14.50 (-1.36%) | $14.70 | $14.44 | 240.80 K | $1.02 B |
| 01/12/2026 | $14.59 | $14.57 (-0.14%) | $14.69 | $14.52 | 297.90 K | $1.03 B |
| 01/09/2026 | $14.84 | $14.70 (-0.94%) | $14.88 | $14.60 | 336.20 K | $1.04 B |
| 01/08/2026 | $14.24 | $14.72 (3.37%) | $14.81 | $14.20 | 502.51 K | $1.04 B |
| 01/07/2026 | $14.74 | $14.29 (-3.05%) | $14.80 | $14.13 | 289.24 K | $1.01 B |
| 01/06/2026 | $14.71 | $14.67 (-0.27%) | $14.74 | $14.57 | 479.20 K | $1.03 B |
| 01/05/2026 | $14.23 | $14.75 (3.65%) | $14.80 | $14.23 | 190.60 K | $1.04 B |
| 01/02/2026 | $14.37 | $14.30 (-0.49%) | $14.42 | $14.19 | 330.34 K | $1.01 B |
| 12/31/2025 | $14.29 | $14.32 (0.21%) | $14.49 | $14.28 | 393.50 K | $1.01 B |
| 12/30/2025 | $14.64 | $14.68 (0.27%) | $14.75 | $14.64 | 630.81 K | $1.03 B |
| 12/29/2025 | $14.84 | $14.72 (-0.81%) | $14.91 | $14.70 | 251.50 K | $1.04 B |
| 12/26/2025 | $14.77 | $14.78 (0.07%) | $14.87 | $14.71 | 283.80 K | $1.04 B |
| 12/24/2025 | $14.64 | $14.76 (0.82%) | $14.78 | $14.62 | 91.00 K | $1.04 B |
| 12/23/2025 | $14.85 | $14.61 (-1.62%) | $15.07 | $14.61 | 299.92 K | $1.03 B |
| 12/22/2025 | $15.10 | $14.84 (-1.72%) | $15.14 | $14.80 | 322.70 K | $1.05 B |
| 12/19/2025 | $15.60 | $15.20 (-2.56%) | $15.65 | $15.05 | 2.00 M | $1.07 B |
| 12/18/2025 | $15.38 | $15.56 (1.17%) | $15.64 | $15.38 | 276.75 K | $1.10 B |
| 12/17/2025 | $15.28 | $15.35 (0.46%) | $15.50 | $15.26 | 507.31 K | $1.08 B |
| 12/16/2025 | $15.36 | $15.31 (-0.33%) | $15.48 | $15.27 | 476.40 K | $1.08 B |
| 12/15/2025 | $15.35 | $15.30 (-0.33%) | $15.55 | $15.22 | 592.31 K | $1.08 B |
| 12/12/2025 | $15.22 | $15.22 (0%) | $15.40 | $15.20 | 236.02 K | $1.07 B |
| 12/11/2025 | $15.27 | $15.30 (0.2%) | $15.39 | $15.21 | 225.33 K | $1.08 B |
| 12/10/2025 | $15.29 | $15.40 (0.72%) | $15.42 | $15.21 | 204.90 K | $1.08 B |
| 12/09/2025 | $15.25 | $15.25 (0%) | $15.31 | $15.09 | 428.30 K | $1.07 B |
| 12/08/2025 | $15.34 | $15.29 (-0.33%) | $15.43 | $15.17 | 468.00 K | $1.08 B |
| 12/05/2025 | $15.42 | $15.34 (-0.52%) | $15.55 | $15.26 | 216.41 K | $1.08 B |
| 12/04/2025 | $15.81 | $15.42 (-2.47%) | $15.87 | $15.37 | 289.00 K | $1.09 B |
| 12/03/2025 | $15.58 | $15.71 (0.83%) | $15.73 | $15.52 | 281.60 K | $1.11 B |
| 12/02/2025 | $15.42 | $15.44 (0.13%) | $15.50 | $15.30 | 157.02 K | $1.09 B |
| 12/01/2025 | $15.43 | $15.37 (-0.39%) | $15.55 | $15.21 | 241.54 K | $1.08 B |
| 11/28/2025 | $15.30 | $15.50 (1.31%) | $15.50 | $15.30 | 90.80 K | $1.09 B |
| 11/26/2025 | $15.25 | $15.34 (0.59%) | $15.47 | $15.25 | 247.65 K | $1.08 B |
| 11/25/2025 | $14.91 | $15.29 (2.55%) | $15.31 | $14.90 | 267.73 K | $1.08 B |
| 11/24/2025 | $14.76 | $14.86 (0.68%) | $14.89 | $14.70 | 300.99 K | $1.05 B |
| 11/21/2025 | $14.61 | $14.76 (1.03%) | $14.84 | $14.61 | 384.90 K | $1.04 B |
| 11/20/2025 | $14.85 | $14.61 (-1.62%) | $14.90 | $14.55 | 259.12 K | $1.03 B |
| 11/19/2025 | $14.88 | $14.75 (-0.87%) | $14.97 | $14.67 | 353.03 K | $1.04 B |
| 11/18/2025 | $14.59 | $14.78 (1.3%) | $14.84 | $14.59 | 228.40 K | $1.04 B |
| 11/17/2025 | $14.80 | $14.61 (-1.28%) | $14.84 | $14.61 | 246.54 K | $1.03 B |
| 11/14/2025 | $14.63 | $14.80 (1.16%) | $14.82 | $14.63 | 243.12 K | $1.04 B |
| 11/13/2025 | $14.73 | $14.71 (-0.14%) | $14.87 | $14.54 | 262.44 K | $1.04 B |
| 11/12/2025 | $14.78 | $14.68 (-0.68%) | $14.86 | $14.65 | 336.81 K | $1.03 B |
| 11/11/2025 | $14.57 | $14.75 (1.24%) | $15.01 | $14.57 | 488.82 K | $1.04 B |
| 11/10/2025 | $14.14 | $14.31 (1.2%) | $14.42 | $14.14 | 256.13 K | $1.01 B |
| 11/07/2025 | $14.08 | $14.22 (0.99%) | $14.22 | $14.01 | 282.03 K | $1.01 B |
| 11/06/2025 | $14.29 | $14.07 (-1.54%) | $14.43 | $14.04 | 300.32 K | $997.59 M |
| 11/05/2025 | $14.23 | $14.41 (1.26%) | $14.41 | $14.20 | 254.40 K | $1.02 B |
| 11/04/2025 | $14.40 | $14.34 (-0.42%) | $14.45 | $14.23 | 251.38 K | $1.02 B |
| 11/03/2025 | $14.38 | $14.33 (-0.35%) | $14.41 | $14.17 | 349.30 K | $1.02 B |
| 10/31/2025 | $14.20 | $14.36 (1.13%) | $14.44 | $14.15 | 409.30 K | $1.02 B |
| 10/30/2025 | $14.36 | $14.28 (-0.56%) | $14.45 | $14.12 | 321.23 K | $1.01 B |
| 10/29/2025 | $14.46 | $14.39 (-0.48%) | $14.63 | $14.31 | 340.70 K | $1.02 B |
| 10/28/2025 | $14.60 | $14.54 (-0.41%) | $14.79 | $14.54 | 448.66 K | $1.03 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.
