Skip to main content
KBDC logo

Kayne Anderson BDC, Inc.

KBDCNYSEFinancialsAsset Management

$12.76Today:- (-)1Y −9.18%

As of Oct 23, 2026 close

Market cap
$846.59M
P/E (TTM)
11.36
Forward P/E
18.92
Dividend yield
12.53%
52-week range
$12.14$15.87
Volume (live)
-
Avg. volume (3M)
394.36K

Kayne Anderson BDC (KBDC) Historical Stock Prices

Analyze Kayne Anderson BDC (KBDC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kayne Anderson BDC (KBDC) Interactive Price Chart

Interactive historical price chart showing Kayne Anderson BDC stock price movements and trends across multiple time periods.

Loading chart...

KBDC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KBDC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202612.8112.8112.6012.7612.76270.26K
Oct 22, 202612.4012.7912.4012.7712.77337.68K
Oct 21, 202612.4312.6412.2612.4612.46457.97K
Oct 20, 202612.3312.6112.3012.4612.46729.90K
Oct 19, 202612.4312.4312.1412.2812.28448.32K
Oct 16, 202612.7012.7012.4112.4312.43326.73K
Oct 15, 202612.5212.7512.5012.6312.63259.55K
Oct 14, 202612.4012.4912.3312.4012.40254.90K
Oct 13, 202612.5012.5312.3512.4512.45334.17K
Oct 12, 202612.4112.5512.3612.4612.46311.00K
Oct 9, 202612.5412.5712.4012.4512.45395.86K
Oct 8, 202612.4012.5212.3212.5112.51419.88K
Oct 7, 202612.5612.5612.3812.4012.40469.23K
Oct 6, 202612.7312.8012.6112.6112.61321.89K
Oct 5, 202612.7312.8212.6712.7012.70410.52K
Oct 2, 202612.7812.7912.6012.6712.67230.81K
Oct 1, 202612.6313.0012.5512.7612.76343.48K
Sep 30, 202612.8012.8012.5612.5612.56349.30K
Sep 29, 202613.0013.1912.9513.0712.67547.26K
Sep 28, 202613.0413.1212.9513.0312.63553.02K
Sep 25, 202613.0313.2912.9613.0412.64401.98K
Sep 24, 202613.1213.2512.9712.9912.59572.70K
Sep 23, 202613.1413.3313.0413.0812.68352.51K
Sep 22, 202613.2613.2613.1113.1412.74181.57K
Sep 21, 202613.0513.1613.0513.0912.69263.52K
Sep 18, 202613.2213.2412.9613.0712.67458.99K
Sep 17, 202613.3413.5513.2213.2412.83516.08K
Sep 16, 202612.9913.1212.9313.0512.65756.79K
Sep 15, 202612.9513.0312.9213.0212.62239.18K
Sep 14, 202612.9813.1212.9113.0312.63315.65K
Sep 11, 202613.0213.0612.8812.9612.56178.52K
Sep 10, 202613.0513.0612.9012.9612.56311.00K
Sep 9, 202613.1813.2213.0013.0712.67234.53K
Sep 8, 202613.4713.5613.1913.1912.79225.14K
Sep 4, 202613.4513.5313.3113.4513.04408.45K
Sep 3, 202613.4513.6013.3513.4613.05270.63K
Sep 2, 202613.6313.6313.4313.5113.10408.96K
Sep 1, 202613.5113.6513.4713.5013.09219.72K
Aug 31, 202613.3813.7513.3813.6113.19307.14K
Aug 28, 202613.5213.5613.3513.4012.99363.17K
Aug 27, 202613.4213.6213.4013.4913.08391.66K
Aug 26, 202613.5413.6313.4613.4813.07339.10K
Aug 25, 202613.5113.5313.3813.5213.11362.29K
Aug 24, 202613.3613.5013.2513.4513.04445.65K
Aug 21, 202613.3713.4613.2513.3612.95409.00K
Aug 20, 202613.2713.4613.2713.3412.93424.95K
Aug 19, 202613.3913.6313.2113.2812.87423.60K
Aug 18, 202613.4013.4513.2613.3412.93416.93K
Aug 17, 202613.4713.5013.2413.3212.91456.11K
Aug 14, 202613.7813.8113.4913.5013.09690.29K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.