5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
-5.46%
3 MONTH PERFORMANCE
-4.15%
6 MONTH PERFORMANCE
-12.51%
YEAR-TO-DATE PERFORMANCE
-7.86%
1 YEAR PERFORMANCE
-4.33%
Kayne Anderson BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $15.10 | $15.27 (1.13%) | $15.32 | $14.87 | 279.30 K | $1.08 B |
| 08/11/2025 | $15.30 | $15.16 (-0.92%) | $15.35 | $15.15 | 113.73 K | $1.07 B |
| 08/08/2025 | $15.18 | $15.30 (0.79%) | $15.33 | $15.16 | 122.73 K | $1.08 B |
| 08/07/2025 | $15.41 | $15.23 (-1.17%) | $15.43 | $15.16 | 124.70 K | $1.08 B |
| 08/06/2025 | $15.45 | $15.40 (-0.32%) | $15.49 | $15.38 | 76.90 K | $1.10 B |
| 08/05/2025 | $15.51 | $15.46 (-0.32%) | $15.54 | $15.23 | 131.83 K | $1.10 B |
| 08/04/2025 | $15.30 | $15.41 (0.72%) | $15.46 | $15.25 | 95.45 K | $1.10 B |
| 08/01/2025 | $15.44 | $15.28 (-1.04%) | $15.44 | $15.22 | 115.61 K | $1.09 B |
| 07/31/2025 | $15.44 | $15.49 (0.32%) | $15.62 | $15.41 | 87.89 K | $1.10 B |
| 07/30/2025 | $15.86 | $15.46 (-2.52%) | $15.86 | $15.45 | 153.52 K | $1.10 B |
| 07/29/2025 | $15.85 | $15.71 (-0.88%) | $15.87 | $15.68 | 74.72 K | $1.12 B |
| 07/28/2025 | $16.00 | $15.81 (-1.19%) | $16.06 | $15.79 | 107.90 K | $1.13 B |
| 07/25/2025 | $15.88 | $15.92 (0.25%) | $15.92 | $15.72 | 294.60 K | $1.13 B |
| 07/24/2025 | $16.11 | $15.88 (-1.43%) | $16.17 | $15.82 | 88.00 K | $1.13 B |
| 07/23/2025 | $16.01 | $16.04 (0.19%) | $16.06 | $15.96 | 96.80 K | $1.14 B |
| 07/22/2025 | $15.90 | $15.96 (0.38%) | $15.96 | $15.82 | 60.80 K | $1.14 B |
| 07/21/2025 | $16.00 | $15.90 (-0.63%) | $16.14 | $15.90 | 110.04 K | $1.13 B |
| 07/18/2025 | $16.28 | $15.96 (-1.97%) | $16.28 | $15.95 | 123.20 K | $1.14 B |
| 07/17/2025 | $16.13 | $16.24 (0.68%) | $16.25 | $16.01 | 154.53 K | $1.16 B |
| 07/16/2025 | $16.13 | $16.13 (0%) | $16.23 | $15.92 | 227.40 K | $1.15 B |
| 07/15/2025 | $16.09 | $15.99 (-0.62%) | $16.14 | $15.96 | 118.61 K | $1.14 B |
| 07/14/2025 | $16.12 | $16.07 (-0.31%) | $16.12 | $16.00 | 131.13 K | $1.14 B |
| 07/11/2025 | $16.15 | $16.12 (-0.19%) | $16.25 | $16.00 | 110.40 K | $1.15 B |
| 07/10/2025 | $15.73 | $16.17 (2.8%) | $16.28 | $15.73 | 258.04 K | $1.15 B |
| 07/09/2025 | $15.69 | $15.78 (0.57%) | $15.80 | $15.67 | 79.40 K | $1.12 B |
| 07/08/2025 | $15.55 | $15.69 (0.9%) | $15.76 | $15.55 | 83.30 K | $1.12 B |
| 07/07/2025 | $15.66 | $15.67 (0.06%) | $15.74 | $15.52 | 200.45 K | $1.12 B |
| 07/03/2025 | $15.43 | $15.66 (1.49%) | $15.69 | $15.43 | 118.54 K | $1.12 B |
| 07/02/2025 | $15.39 | $15.49 (0.65%) | $15.59 | $15.39 | 115.20 K | $1.10 B |
| 07/01/2025 | $15.25 | $15.45 (1.31%) | $15.55 | $15.25 | 134.53 K | $1.10 B |
| 06/30/2025 | $15.42 | $15.26 (-1.04%) | $15.42 | $15.22 | 167.40 K | $1.09 B |
| 06/27/2025 | $15.79 | $15.69 (-0.63%) | $15.85 | $15.63 | 153.30 K | $1.12 B |
| 06/26/2025 | $15.69 | $15.73 (0.25%) | $15.79 | $15.67 | 54.60 K | $1.12 B |
| 06/25/2025 | $15.71 | $15.68 (-0.19%) | $15.92 | $15.55 | 163.40 K | $1.12 B |
| 06/24/2025 | $15.64 | $15.71 (0.45%) | $15.74 | $15.51 | 281.93 K | $1.12 B |
| 06/23/2025 | $15.98 | $15.60 (-2.38%) | $16.05 | $15.56 | 281.00 K | $1.11 B |
| 06/20/2025 | $15.60 | $15.88 (1.79%) | $15.90 | $15.60 | 111.71 K | $1.13 B |
| 06/18/2025 | $15.64 | $15.60 (-0.26%) | $15.74 | $15.57 | 172.40 K | $1.11 B |
| 06/17/2025 | $15.60 | $15.62 (0.13%) | $15.73 | $15.55 | 108.92 K | $1.11 B |
| 06/16/2025 | $15.81 | $15.64 (-1.08%) | $16.10 | $15.63 | 55.00 K | $1.11 B |
| 06/13/2025 | $16.02 | $15.78 (-1.5%) | $16.08 | $15.74 | 81.80 K | $1.12 B |
| 06/12/2025 | $15.76 | $15.99 (1.46%) | $15.99 | $15.76 | 84.10 K | $1.14 B |
| 06/11/2025 | $15.74 | $15.81 (0.44%) | $15.99 | $15.74 | 103.24 K | $1.13 B |
| 06/10/2025 | $15.80 | $15.80 (0%) | $16.00 | $15.72 | 109.50 K | $1.13 B |
| 06/09/2025 | $15.90 | $15.78 (-0.75%) | $16.00 | $15.65 | 165.70 K | $1.12 B |
| 06/06/2025 | $15.72 | $15.89 (1.08%) | $15.93 | $15.72 | 100.95 K | $1.13 B |
| 06/05/2025 | $15.78 | $15.78 (0%) | $15.86 | $15.74 | 60.17 K | $1.12 B |
| 06/04/2025 | $15.69 | $15.74 (0.32%) | $15.85 | $15.64 | 87.00 K | $1.12 B |
| 06/03/2025 | $15.65 | $15.66 (0.06%) | $15.85 | $15.62 | 133.80 K | $1.12 B |
| 06/02/2025 | $15.90 | $15.70 (-1.26%) | $15.90 | $15.67 | 87.70 K | $1.12 B |
| 05/30/2025 | $15.85 | $15.92 (0.44%) | $16.00 | $15.85 | 63.44 K | $1.13 B |
| 05/29/2025 | $15.87 | $15.90 (0.19%) | $16.00 | $15.76 | 101.30 K | $1.13 B |
| 05/28/2025 | $15.74 | $15.85 (0.7%) | $15.95 | $15.74 | 61.06 K | $1.13 B |
| 05/27/2025 | $15.72 | $15.89 (1.08%) | $15.90 | $15.57 | 139.05 K | $1.13 B |
| 05/23/2025 | $15.79 | $15.62 (-1.08%) | $15.80 | $15.56 | 258.41 K | $1.11 B |
| 05/22/2025 | $15.96 | $15.86 (-0.63%) | $16.05 | $15.84 | 130.13 K | $1.13 B |
| 05/21/2025 | $16.31 | $15.99 (-1.96%) | $16.35 | $15.99 | 166.23 K | $1.14 B |
| 05/20/2025 | $16.40 | $16.31 (-0.55%) | $16.40 | $16.20 | 179.33 K | $1.16 B |
| 05/19/2025 | $16.24 | $16.33 (0.55%) | $16.35 | $16.15 | 129.63 K | $1.16 B |
| 05/16/2025 | $16.05 | $16.34 (1.81%) | $16.40 | $16.05 | 132.90 K | $1.16 B |
| 05/15/2025 | $16.10 | $16.11 (0.06%) | $16.19 | $16.04 | 108.50 K | $1.15 B |
| 05/14/2025 | $15.94 | $16.21 (1.69%) | $16.24 | $15.67 | 184.42 K | $1.15 B |
| 05/13/2025 | $16.00 | $15.90 (-0.63%) | $16.03 | $15.76 | 97.74 K | $1.13 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.
