Get the Stockscreener App
12.76
1.59%
0.20
After Hours:
12.75
-0.010
-0.08%
Kayne Anderson Bdc Inc Stock (KBDC) Price History
The historical daily chart and data for Kayne Anderson Bdc Inc stock (KBDC), show that the latest closing stock price as of October 01, 2026, is $12.76.
- Kayne Anderson Bdc Inc all-time high stock price is $17.99, occurred on February 18, 2025.
- The lowest Kayne Anderson Bdc Inc stock price recorded was $12.88 on September 11, 2026. Since then, Kayne Anderson Bdc Inc's stock price has risen over -0.93% to $12.76 now.
- The 52-week high stock price for KBDC is $15.87, representing a 24.37% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for KBDC is $12.88, indicating a 0.94% decrease from the current share price, occurred on September 11, 2026.
The table below shows more information about KBDC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 01, 2026 | $13.00 | $12.55 | $0.45 | 343,482.0 | +1.59% |
| Sep 30, 2026 | $12.80 | $12.56 | $0.24 | 349,511.0 | -3.90% |
| Sep 29, 2026 | $13.19 | $12.95 | $0.24 | 547,675.0 | +0.31% |
| Sep 28, 2026 | $13.12 | $12.95 | $0.175 | 552,203.0 | -0.08% |
| Sep 25, 2026 | $13.30 | $12.96 | $0.3354 | 401,974.0 | +0.38% |
| Sep 24, 2026 | $13.25 | $12.97 | $0.283 | 572,692.0 | -0.69% |
| Sep 23, 2026 | $13.33 | $13.04 | $0.288 | 352,512.0 | -0.46% |
| Sep 22, 2026 | $13.26 | $13.11 | $0.15 | 179,537.0 | +0.38% |
| Sep 21, 2026 | $13.16 | $13.05 | $0.11 | 263,514.0 | +0.15% |
| Sep 18, 2026 | $13.24 | $12.96 | $0.28 | 458,989.0 | -1.28% |
| Sep 17, 2026 | $13.55 | $13.22 | $0.33 | 515,676.0 | +1.46% |
| Sep 16, 2026 | $13.12 | $12.93 | $0.19 | 751,481.0 | +0.23% |
| Sep 15, 2026 | $13.03 | $12.92 | $0.11 | 239,178.0 | -0.08% |
| Sep 14, 2026 | $13.12 | $12.91 | $0.21 | 315,649.0 | +0.54% |
| Sep 11, 2026 | $13.06 | $12.88 | $0.185 | 178,479.0 | +0.00% |
| Sep 10, 2026 | $13.06 | $12.90 | $0.1641 | 310,356.0 | -0.84% |
| Sep 09, 2026 | $13.22 | $13.00 | $0.22 | 234,524.0 | -0.91% |
| Sep 08, 2026 | $13.56 | $13.19 | $0.375 | 225,342.0 | -1.93% |
| Sep 04, 2026 | $13.53 | $13.31 | $0.2199 | 408,448.0 | -0.07% |
| Sep 03, 2026 | $13.60 | $13.35 | $0.255 | 270,625.0 | -0.37% |
| Sep 02, 2026 | $13.63 | $13.43 | $0.20 | 408,959.0 | +0.07% |
Kayne Anderson Bdc Inc Stock (KBDC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kayne Anderson Bdc Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KBDC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kayne Anderson Bdc Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kayne Anderson Bdc Inc Stock (KBDC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $13.00 | $12.55 | $0.45 | 343,482.0 | +0.00% |
| Sep, 2026 | $13.65 | $12.55 | $1.10 | 8,099,395.0 | -6.25% |
| Aug, 2026 | $14.19 | $13.21 | $0.9803 | 8,776,281.0 | +2.41% |
| Jul, 2026 | $14.00 | $13.21 | $0.785 | 6,629,796.0 | -1.77% |
| Jun, 2026 | $14.94 | $13.41 | $1.53 | 6,375,556.0 | -8.52% |
| May, 2026 | $15.56 | $14.48 | $1.08 | 5,158,147.0 | -0.74% |
| Apr, 2026 | $14.95 | $13.49 | $1.46 | 5,852,019.0 | +8.60% |
| Mar, 2026 | $14.26 | $13.21 | $1.05 | 8,560,905.0 | +2.24% |
| Feb, 2026 | $14.50 | $13.33 | $1.17 | 8,499,491.0 | -5.29% |
| Jan, 2026 | $15.20 | $14.04 | $1.16 | 5,861,183.0 | -1.05% |
Kayne Anderson Bdc Inc Stock (KBDC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.87 | $14.61 | $1.26 | 8,438,079.0 | -5.29% |
| Nov, 2025 | $15.50 | $14.01 | $1.49 | 5,384,430.0 | +7.94% |
| Oct, 2025 | $14.79 | $13.08 | $1.71 | 9,249,050.0 | +7.81% |
| Sep, 2025 | $15.47 | $13.06 | $2.41 | 7,923,963.0 | -12.14% |
| Aug, 2025 | $15.54 | $14.82 | $0.715 | 2,855,283.0 | -2.13% |
| Jul, 2025 | $16.28 | $15.25 | $1.03 | 2,850,346.0 | +1.51% |
| Jun, 2025 | $16.10 | $15.22 | $0.88 | 2,562,284.0 | -4.15% |
| May, 2025 | $16.40 | $15.56 | $0.84 | 2,657,285.0 | +0.32% |
| Apr, 2025 | $16.45 | $13.93 | $2.52 | 4,455,282.0 | -2.16% |
| Mar, 2025 | $17.38 | $16.04 | $1.34 | 3,377,437.0 | -6.67% |
| Feb, 2025 | $17.99 | $17.02 | $0.97 | 2,138,758.0 | +0.46% |
| Jan, 2025 | $17.32 | $16.35 | $0.97 | 2,053,360.0 | +4.59% |
Kayne Anderson Bdc Inc Stock (KBDC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.21 | $16.41 | $0.805 | 1,915,811.0 | +0.96% |
| Nov, 2024 | $16.80 | $16.02 | $0.78 | 1,372,177.0 | +2.57% |
| Oct, 2024 | $16.49 | $15.85 | $0.64 | 587,570.0 | +0.74% |
| Sep, 2024 | $16.39 | $15.83 | $0.56 | 334,292.0 | -0.25% |
| Aug, 2024 | $16.40 | $15.69 | $0.71 | 775,240.0 | -0.37% |
| Jul, 2024 | $16.50 | $15.80 | $0.70 | 964,884.0 | +2.26% |
| Jun, 2024 | $16.62 | $15.75 | $0.8699 | 1,704,884.0 | -0.31% |
| May, 2024 | $16.26 | $15.85 | $0.4098 | 544,111.0 | +0.00% |
0.34%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):