Kayne Anderson BDC, Inc. Common Stock (NY:KBDC)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	15.08	15.20	15.02	15.18	258,433	+0.09(+0.60%)
May 01, 2026	14.98	15.14	14.88	15.09	241,720	+0.19(+1.28%)
Apr 30, 2026	14.44	14.95	14.43	14.90	200,213	+0.46(+3.19%)
Apr 29, 2026	14.64	14.64	14.36	14.44	168,784	-0.16(-1.10%)
Apr 28, 2026	14.43	14.67	14.38	14.60	207,544	+0.22(+1.53%)
Apr 27, 2026	14.29	14.46	14.27	14.38	265,392	+0.13(+0.91%)
Apr 24, 2026	14.12	14.37	14.06	14.25	187,936	+0.13(+0.92%)
Apr 23, 2026	14.37	14.42	14.08	14.12	262,464	-0.31(-2.15%)
Apr 22, 2026	14.42	14.60	14.33	14.43	318,784	+0.14(+0.98%)
Apr 21, 2026	14.65	14.74	14.23	14.29	360,766	-0.37(-2.52%)
Apr 20, 2026	14.65	14.77	14.57	14.66	301,901	+0.01(+0.07%)
Apr 17, 2026	14.50	14.80	14.44	14.65	346,907	+0.16(+1.10%)
Apr 16, 2026	14.55	14.63	14.38	14.49	296,979	-0.13(-0.89%)
Apr 15, 2026	14.42	14.64	14.40	14.62	345,598	+0.13(+0.90%)
Apr 14, 2026	14.32	14.57	14.29	14.49	294,028	+0.24(+1.68%)
Apr 13, 2026	13.90	14.32	13.90	14.25	231,101	+0.25(+1.79%)
Apr 10, 2026	14.12	14.20	14.00	14.00	154,161	-0.07(-0.50%)
Apr 09, 2026	14.01	14.13	13.94	14.07	259,587	+0.02(+0.14%)
Apr 08, 2026	14.25	14.37	14.02	14.05	286,092	+0.07(+0.50%)
Apr 07, 2026	14.00	14.15	13.93	13.98	269,444	-0.11(-0.78%)
Apr 06, 2026	13.93	14.26	13.93	14.09	347,586	+0.16(+1.15%)
Apr 02, 2026	13.58	14.00	13.56	13.93	390,953	+0.20(+1.46%)
Apr 01, 2026	13.70	13.90	13.49	13.73	358,608	+0.01(+0.07%)
Mar 31, 2026	13.85	13.96	13.52	13.72	437,457	+0.37(+2.77%)
Mar 30, 2026	13.26	13.47	13.21	13.35	292,144	+0.09(+0.66%)
Mar 27, 2026	13.48	13.48	13.19	13.26	350,724	-0.21(-1.59%)
Mar 26, 2026	13.54	13.71	13.47	13.48	225,970	-0.07(-0.50%)
Mar 25, 2026	13.54	13.85	13.45	13.54	211,566	+0.10(+0.72%)
Mar 24, 2026	13.65	13.65	13.44	13.45	302,627	-0.21(-1.56%)
Mar 23, 2026	13.46	13.75	13.25	13.66	313,632	+0.43(+3.23%)
Mar 20, 2026	13.68	13.84	13.21	13.23	866,617	-0.38(-2.78%)
Mar 19, 2026	13.54	13.68	13.49	13.61	268,284	+0.04(+0.29%)
Mar 18, 2026	13.40	13.70	13.40	13.57	310,598	+0.12(+0.87%)
Mar 17, 2026	13.35	13.59	13.35	13.46	356,934	+0.17(+1.32%)
Mar 16, 2026	13.29	13.37	13.15	13.28	329,853	+0.04(+0.29%)
Mar 13, 2026	13.30	13.47	13.16	13.24	628,640	+0.07(+0.52%)
Mar 12, 2026	13.39	13.59	13.17	13.18	408,313	-0.30(-2.23%)
Mar 11, 2026	13.50	13.71	13.42	13.48	357,531	-0.01(-0.07%)
Mar 10, 2026	13.42	13.67	13.35	13.49	382,566	+0.10(+0.73%)
Mar 09, 2026	13.18	13.48	13.06	13.39	393,060	+0.14(+1.03%)
Mar 06, 2026	13.49	13.49	13.17	13.25	419,970	-0.25(-1.87%)
Mar 05, 2026	13.55	13.74	13.37	13.51	439,552	+0.05(+0.36%)
Mar 04, 2026	13.56	13.60	13.20	13.46	565,641	+0.02(+0.14%)
Mar 03, 2026	13.54	13.68	13.30	13.44	488,680	+0.17(+1.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.