Kayne Anderson BDC Stock Price History
NYSE: KBDCFinancial ServicesAsset ManagementUSD
12.45-0.06 (-0.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KBDC price history at a glance
The price history for Kayne Anderson BDC (KBDC) on this page begins on May 20, 2024, when the stock closed at $16.10; it most recently closed at $12.45 on October 5, 2026. The highest price in this record is $17.99, reached on February 17, 2025; the latest close is 30.8% below that peak. Over roughly 2 years the share price changed -22.7%, a -10.3% compound annual price return (excluding dividends).
In the last 12 months alone, KBDC has lost 8.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $17.99
- Date of high
- Feb 17, 2025
- Low since 2024
- $12.32
- Date of low
- Oct 5, 2026
- 52-week high
- $15.87
- 52-week low
- $12.32
- IPO year
- 2024
- Last close
- $12.45
KBDC returns
1 week
-1.74%
1 month
-4.74%
3 months
-9.39%
6 months
-11.07%
Year to date
-13.06%
1 year
-8.79%
KBDC price return, excluding dividends.
KBDC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.45 | -12.94% |
| 2025 | 14.30 | -14.68% |
| 2024* | 16.76 | +4.10% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
KBDC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.54 | 12.58 | 12.40 | 12.45 | -0.48% | |
| 12.40 | 12.51 | 12.32 | 12.51 | +0.89% | |
| 12.56 | 12.56 | 12.38 | 12.40 | -1.67% | |
| 12.73 | 12.80 | 12.61 | 12.61 | -0.71% | |
| 12.73 | 12.83 | 12.67 | 12.70 | +0.24% | |
| 12.78 | 12.80 | 12.60 | 12.67 | -0.71% | |
| 12.63 | 13.00 | 12.55 | 12.76 | +1.59% | |
| 12.80 | 12.80 | 12.56 | 12.56 | -3.90% | |
| 13.00 | 13.19 | 12.95 | 13.07 | +0.31% | |
| 13.04 | 13.12 | 12.95 | 13.03 | -0.08% | |
| 13.03 | 13.30 | 12.96 | 13.04 | +0.38% | |
| 13.12 | 13.25 | 12.97 | 12.99 | -0.69% | |
| 13.14 | 13.33 | 13.04 | 13.08 | -0.46% | |
| 13.26 | 13.26 | 13.11 | 13.14 | +0.38% | |
| 13.05 | 13.16 | 13.05 | 13.09 | +0.15% | |
| 13.22 | 13.24 | 12.96 | 13.07 | -1.28% | |
| 13.34 | 13.55 | 13.22 | 13.24 | +1.46% | |
| 12.99 | 13.12 | 12.93 | 13.05 | +0.23% | |
| 12.95 | 13.03 | 12.92 | 13.02 | -0.08% | |
| 12.98 | 13.12 | 12.91 | 13.03 | +0.54% | |
| 13.02 | 13.07 | 12.88 | 12.96 | 0.00% | |
| 13.05 | 13.06 | 12.90 | 12.96 | -0.84% | |
| 13.18 | 13.22 | 13.00 | 13.07 | -0.91% | |
| 13.47 | 13.57 | 13.19 | 13.19 | -1.93% | |
| 13.45 | 13.53 | 13.31 | 13.45 | -0.07% | |
| 13.45 | 13.60 | 13.35 | 13.46 | -0.37% | |
| 13.63 | 13.63 | 13.43 | 13.51 | +0.07% | |
| 13.51 | 13.65 | 13.47 | 13.50 | -0.81% | |
| 13.38 | 13.75 | 13.38 | 13.61 | +1.57% | |
| 13.52 | 13.57 | 13.35 | 13.40 | -0.67% | |
| 13.42 | 13.62 | 13.40 | 13.49 | +0.07% | |
| 13.54 | 13.63 | 13.46 | 13.48 | -0.30% | |
| 13.51 | 13.53 | 13.38 | 13.52 | +0.52% | |
| 13.36 | 13.50 | 13.25 | 13.45 | +0.67% | |
| 13.37 | 13.46 | 13.25 | 13.36 | +0.15% | |
| 13.27 | 13.46 | 13.27 | 13.34 | +0.45% | |
| 13.39 | 13.63 | 13.21 | 13.28 | -0.45% | |
| 13.40 | 13.45 | 13.26 | 13.34 | +0.15% | |
| 13.47 | 13.50 | 13.25 | 13.32 | -1.33% | |
| 13.78 | 13.81 | 13.49 | 13.50 | -1.89% | |
| 13.70 | 13.85 | 13.52 | 13.76 | +1.18% | |
| 13.81 | 13.89 | 13.55 | 13.60 | -1.09% | |
| 13.40 | 13.97 | 13.40 | 13.75 | -1.57% | |
| 14.03 | 14.16 | 13.82 | 13.97 | -1.06% | |
| 13.84 | 14.19 | 13.84 | 14.12 | +1.73% | |
| 13.71 | 14.00 | 13.68 | 13.88 | +1.39% | |
| 13.90 | 13.90 | 13.55 | 13.69 | -1.51% | |
| 13.84 | 13.98 | 13.71 | 13.90 | +1.68% | |
| 13.47 | 13.72 | 13.33 | 13.67 | +2.78% | |
| 13.41 | 13.62 | 13.27 | 13.30 | -1.26% | |
| 13.45 | 13.49 | 13.29 | 13.47 | -0.37% | |
| 13.76 | 13.91 | 13.41 | 13.52 | -2.03% | |
| 13.74 | 13.98 | 13.65 | 13.80 | +1.40% | |
| 13.57 | 13.71 | 13.53 | 13.61 | +1.19% | |
| 13.48 | 13.49 | 13.28 | 13.45 | +0.75% | |
| 13.30 | 13.41 | 13.22 | 13.35 | -0.22% | |
| 13.62 | 13.66 | 13.35 | 13.38 | -1.62% | |
| 13.51 | 13.71 | 13.51 | 13.60 | +0.29% | |
| 13.69 | 13.71 | 13.40 | 13.56 | -1.09% | |
| 13.92 | 14.00 | 13.63 | 13.71 | -1.51% | |
| 13.82 | 13.95 | 13.75 | 13.92 | +1.09% | |
| 13.87 | 13.96 | 13.75 | 13.77 | -0.07% | |
| 13.75 | 13.84 | 13.71 | 13.78 | +0.29% | |
| 13.92 | 14.00 | 13.70 | 13.74 | 0.00% | |
| 13.63 | 13.88 | 13.63 | 13.74 | +1.33% | |
| 13.61 | 13.61 | 13.49 | 13.56 | -0.37% | |
| 13.59 | 13.68 | 13.54 | 13.61 | -0.07% | |
| 13.67 | 13.81 | 13.59 | 13.62 | -0.07% | |
| 13.59 | 13.81 | 13.59 | 13.63 | +0.29% | |
| 13.84 | 13.89 | 13.57 | 13.59 | -0.66% | |
| 13.57 | 13.85 | 13.57 | 13.68 | +1.11% | |
| 13.54 | 13.60 | 13.41 | 13.53 | -3.08% | |
| 13.83 | 14.00 | 13.80 | 13.96 | +0.94% | |
| 13.65 | 13.87 | 13.65 | 13.83 | +1.32% | |
| 13.70 | 13.76 | 13.50 | 13.65 | +0.52% | |
| 13.75 | 13.75 | 13.45 | 13.58 | -1.24% | |
| 13.68 | 13.83 | 13.62 | 13.75 | +0.29% | |
| 13.86 | 14.03 | 13.67 | 13.71 | -0.80% | |
| 13.96 | 13.96 | 13.77 | 13.82 | -0.07% | |
| 14.02 | 14.24 | 13.77 | 13.83 | -1.28% | |
| 14.03 | 14.13 | 13.91 | 14.01 | -0.14% | |
| 14.52 | 14.71 | 14.01 | 14.03 | -3.37% | |
| 14.19 | 14.52 | 14.15 | 14.52 | +0.48% | |
| 14.55 | 14.65 | 14.40 | 14.45 | -0.55% | |
| 14.42 | 14.72 | 14.39 | 14.53 | +0.69% | |
| 14.54 | 14.80 | 14.40 | 14.43 | -0.62% | |
| 14.38 | 14.63 | 14.32 | 14.52 | +1.26% | |
| 14.50 | 14.63 | 14.24 | 14.34 | -1.31% | |
| 14.23 | 14.58 | 14.22 | 14.53 | +2.47% | |
| 14.52 | 14.63 | 14.15 | 14.18 | -3.21% | |
| 14.89 | 14.89 | 14.65 | 14.65 | -1.48% | |
| 14.75 | 14.94 | 14.73 | 14.87 | +0.54% | |
| 14.77 | 15.00 | 14.75 | 14.79 | +0.14% | |
| 14.84 | 14.90 | 14.73 | 14.77 | -0.47% | |
| 14.81 | 14.96 | 14.78 | 14.84 | +0.27% | |
| 14.69 | 14.95 | 14.66 | 14.80 | +1.51% | |
| 14.70 | 14.78 | 14.52 | 14.58 | -0.48% | |
| 14.75 | 14.85 | 14.63 | 14.65 | -0.88% | |
| 14.55 | 14.86 | 14.51 | 14.78 | +2.07% | |
| 14.64 | 14.84 | 14.48 | 14.48 | -1.03% | |
| 14.75 | 14.89 | 14.62 | 14.63 | -0.41% | |
| 14.80 | 14.86 | 14.63 | 14.69 | -0.54% | |
| 14.96 | 15.13 | 14.75 | 14.77 | -0.14% | |
| 15.13 | 15.23 | 14.79 | 14.79 | -2.38% | |
| 14.91 | 15.20 | 14.72 | 15.15 | +3.77% | |
| 14.92 | 14.97 | 14.57 | 14.60 | -1.82% | |
| 15.34 | 15.34 | 14.68 | 14.87 | -2.24% | |
| 15.15 | 15.25 | 14.89 | 15.21 | -0.46% | |
| 15.20 | 15.56 | 14.85 | 15.28 | +1.13% | |
| 15.20 | 15.23 | 14.96 | 15.11 | -0.46% | |
| 15.08 | 15.20 | 15.02 | 15.18 | +0.60% | |
| 14.98 | 15.14 | 14.88 | 15.09 | +1.28% | |
| 14.44 | 14.95 | 14.43 | 14.90 | +3.19% | |
| 14.64 | 14.64 | 14.36 | 14.44 | -1.10% | |
| 14.43 | 14.67 | 14.38 | 14.60 | +1.53% | |
| 14.29 | 14.46 | 14.27 | 14.38 | +0.91% | |
| 14.12 | 14.37 | 14.06 | 14.25 | +0.92% | |
| 14.37 | 14.42 | 14.08 | 14.12 | -2.15% | |
| 14.42 | 14.60 | 14.33 | 14.43 | +0.98% | |
| 14.65 | 14.74 | 14.23 | 14.29 | -2.52% | |
| 14.65 | 14.77 | 14.57 | 14.66 | +0.07% | |
| 14.50 | 14.80 | 14.44 | 14.65 | +1.10% | |
| 14.55 | 14.63 | 14.38 | 14.49 | -0.89% | |
| 14.42 | 14.64 | 14.40 | 14.62 | +0.90% | |
| 14.32 | 14.57 | 14.29 | 14.49 | +1.68% | |
| 13.90 | 14.32 | 13.90 | 14.25 | +1.79% | |
| 14.12 | 14.20 | 14.00 | 14.00 | -0.50% | |
| 14.01 | 14.14 | 13.94 | 14.07 | +0.14% | |
| 14.25 | 14.37 | 14.02 | 14.05 | +0.50% | |
| 14.00 | 14.15 | 13.93 | 13.98 | -0.78% | |
| 13.93 | 14.26 | 13.93 | 14.09 | +1.15% | |
| 13.58 | 14.00 | 13.56 | 13.93 | +1.46% | |
| 13.70 | 13.90 | 13.50 | 13.73 | +0.07% | |
| 13.85 | 13.96 | 13.52 | 13.72 | -0.22% | |
| 13.66 | 13.87 | 13.61 | 13.75 | +0.66% | |
| 13.88 | 13.88 | 13.59 | 13.66 | -1.59% | |
| 13.95 | 14.12 | 13.87 | 13.88 | -0.50% | |
| 13.95 | 14.26 | 13.85 | 13.95 | +0.72% | |
| 14.06 | 14.06 | 13.84 | 13.85 | -1.56% | |
| 13.86 | 14.16 | 13.65 | 14.07 | +3.23% | |
| 14.09 | 14.25 | 13.61 | 13.63 | -2.78% | |
| 13.95 | 14.09 | 13.89 | 14.02 | +0.29% | |
| 13.80 | 14.11 | 13.80 | 13.98 | +0.87% | |
| 13.75 | 14.00 | 13.75 | 13.86 | +1.32% | |
| 13.69 | 13.77 | 13.54 | 13.68 | +0.29% | |
| 13.70 | 13.87 | 13.55 | 13.64 | +0.52% | |
| 13.79 | 14.00 | 13.57 | 13.57 | -2.23% | |
| 13.90 | 14.13 | 13.82 | 13.88 | -0.07% | |
| 13.82 | 14.08 | 13.75 | 13.89 | +0.73% | |
| 13.58 | 13.88 | 13.45 | 13.79 | +1.03% | |
| 13.89 | 13.89 | 13.57 | 13.65 | -1.87% | |
| 13.96 | 14.15 | 13.77 | 13.91 | +0.36% | |
| 13.97 | 14.01 | 13.60 | 13.86 | +0.14% | |
| 13.95 | 14.09 | 13.70 | 13.84 | +1.24% | |
| 13.22 | 13.88 | 13.21 | 13.67 | +1.86% | |
| 13.79 | 13.82 | 13.33 | 13.42 | -3.10% | |
| 13.91 | 14.00 | 13.70 | 13.85 | -0.36% | |
| 13.89 | 14.00 | 13.65 | 13.90 | +0.80% | |
| 13.67 | 13.93 | 13.67 | 13.79 | +0.80% | |
| 13.82 | 13.99 | 13.65 | 13.68 | -0.65% | |
| 13.81 | 13.88 | 13.57 | 13.77 | -0.07% | |
| 13.90 | 13.90 | 13.55 | 13.78 | -0.79% | |
| 13.92 | 14.05 | 13.86 | 13.89 | +0.22% | |
| 14.06 | 14.10 | 13.78 | 13.86 | -0.79% | |
| 14.12 | 14.16 | 13.87 | 13.97 | -0.71% | |
| 14.10 | 14.27 | 13.91 | 14.07 | +0.07% | |
| 14.25 | 14.34 | 13.96 | 14.06 | -1.13% | |
| 14.39 | 14.50 | 14.16 | 14.22 | -1.32% | |
| 14.04 | 14.47 | 13.97 | 14.41 | +2.49% | |
| 13.97 | 14.28 | 13.97 | 14.06 | +0.64% | |
| 14.00 | 14.02 | 13.82 | 13.97 | -0.21% | |
| 13.78 | 14.09 | 13.70 | 14.00 | +1.89% | |
| 14.03 | 14.06 | 13.52 | 13.74 | -2.00% | |
| 14.20 | 14.25 | 13.75 | 14.02 | -1.06% | |
| 14.12 | 14.22 | 14.04 | 14.17 | 0.00% | |
| 14.15 | 14.25 | 14.05 | 14.17 | +0.57% | |
| 14.38 | 14.46 | 14.09 | 14.09 | -2.02% | |
| 14.41 | 14.63 | 14.36 | 14.38 | +0.49% | |
| 14.55 | 14.55 | 14.14 | 14.31 | -1.65% | |
| 14.76 | 14.80 | 14.51 | 14.55 | -0.75% | |
| 14.93 | 14.93 | 14.66 | 14.66 | -0.81% | |
| 14.66 | 14.90 | 14.66 | 14.78 | +0.75% | |
| 14.57 | 14.71 | 14.47 | 14.67 | -0.61% | |
| 15.14 | 15.19 | 14.76 | 14.76 | -2.89% | |
| 14.86 | 15.20 | 14.73 | 15.20 | +2.70% | |
| 14.40 | 14.83 | 14.39 | 14.80 | +2.07% | |
| 14.70 | 14.70 | 14.44 | 14.50 | -0.48% | |
| 14.59 | 14.69 | 14.52 | 14.57 | -0.88% | |
| 14.84 | 14.88 | 14.60 | 14.70 | -0.14% | |
| 14.24 | 14.81 | 14.20 | 14.72 | +3.01% | |
| 14.74 | 14.80 | 14.13 | 14.29 | -2.59% | |
| 14.71 | 14.74 | 14.57 | 14.67 | -0.54% | |
| 14.23 | 14.80 | 14.23 | 14.75 | +3.15% | |
| 14.37 | 14.42 | 14.19 | 14.30 | -0.14% | |
| 14.29 | 14.49 | 14.28 | 14.32 | -2.45% | |
| 14.64 | 14.75 | 14.64 | 14.68 | -0.27% | |
| 14.84 | 14.91 | 14.70 | 14.72 | -0.41% | |
| 14.77 | 14.87 | 14.71 | 14.78 | +0.14% | |
| 14.64 | 14.78 | 14.62 | 14.76 | +1.03% | |
| 14.85 | 15.07 | 14.61 | 14.61 | -1.55% | |
| 15.10 | 15.14 | 14.80 | 14.84 | -2.37% | |
| 15.60 | 15.65 | 15.05 | 15.20 | -2.31% | |
| 15.38 | 15.64 | 15.38 | 15.56 | +1.37% | |
| 15.28 | 15.50 | 15.26 | 15.35 | +0.26% | |
| 15.36 | 15.48 | 15.27 | 15.31 | +0.07% | |
| 15.35 | 15.55 | 15.22 | 15.30 | +0.53% | |
| 15.22 | 15.40 | 15.20 | 15.22 | -0.52% | |
| 15.27 | 15.39 | 15.21 | 15.30 | -0.65% | |
| 15.29 | 15.42 | 15.21 | 15.40 | +0.98% | |
| 15.25 | 15.31 | 15.09 | 15.25 | -0.26% | |
| 15.34 | 15.43 | 15.17 | 15.29 | -0.33% | |
| 15.42 | 15.55 | 15.26 | 15.34 | -0.52% | |
| 15.81 | 15.87 | 15.37 | 15.42 | -1.85% | |
| 15.58 | 15.73 | 15.52 | 15.71 | +1.75% | |
| 15.42 | 15.50 | 15.30 | 15.44 | +0.46% | |
| 15.43 | 15.55 | 15.21 | 15.37 | -0.84% | |
| 15.30 | 15.51 | 15.30 | 15.50 | +1.04% | |
| 15.25 | 15.47 | 15.25 | 15.34 | +0.33% | |
| 14.91 | 15.31 | 14.90 | 15.29 | +2.89% | |
| 14.76 | 14.89 | 14.70 | 14.86 | +0.68% | |
| 14.61 | 14.84 | 14.61 | 14.76 | +1.03% | |
| 14.85 | 14.90 | 14.55 | 14.61 | -0.95% | |
| 14.88 | 14.97 | 14.67 | 14.75 | -0.20% | |
| 14.59 | 14.84 | 14.59 | 14.78 | +1.16% | |
| 14.80 | 14.84 | 14.61 | 14.61 | -1.28% | |
| 14.63 | 14.82 | 14.63 | 14.80 | +0.61% | |
| 14.73 | 14.87 | 14.54 | 14.71 | +0.20% | |
| 14.78 | 14.86 | 14.65 | 14.68 | -0.47% | |
| 14.57 | 15.01 | 14.57 | 14.75 | +3.07% | |
| 14.14 | 14.42 | 14.14 | 14.31 | +0.63% | |
| 14.08 | 14.22 | 14.01 | 14.22 | +1.07% | |
| 14.29 | 14.43 | 14.04 | 14.07 | -2.36% | |
| 14.23 | 14.41 | 14.20 | 14.41 | +0.49% | |
| 14.40 | 14.45 | 14.23 | 14.34 | +0.07% | |
| 14.38 | 14.41 | 14.17 | 14.33 | -0.21% | |
| 14.20 | 14.44 | 14.15 | 14.36 | +0.56% | |
| 14.36 | 14.45 | 14.12 | 14.28 | -0.76% | |
| 14.46 | 14.63 | 14.31 | 14.39 | -1.03% | |
| 14.60 | 14.79 | 14.54 | 14.54 | 0.00% | |
| 14.28 | 14.55 | 14.26 | 14.54 | +2.32% | |
| 14.10 | 14.28 | 14.07 | 14.21 | +1.07% | |
| 14.00 | 14.15 | 13.98 | 14.06 | +0.21% | |
| 14.08 | 14.12 | 13.93 | 14.03 | -0.14% | |
| 13.80 | 14.16 | 13.80 | 14.05 | +1.44% | |
| 13.80 | 13.89 | 13.72 | 13.85 | +0.80% | |
| 13.66 | 13.81 | 13.61 | 13.74 | +0.07% | |
| 14.08 | 14.11 | 13.59 | 13.73 | -2.21% | |
| 14.06 | 14.13 | 13.89 | 14.04 | +0.36% | |
| 13.89 | 14.02 | 13.81 | 13.99 | +0.29% | |
| 13.76 | 13.95 | 13.67 | 13.95 | +2.57% | |
| 13.72 | 13.92 | 13.45 | 13.60 | -0.37% | |
| 13.65 | 13.83 | 13.55 | 13.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KBDC chart for longer ranges.