MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KBDC — Kayne Anderson BDC, Inc.
NYSEKayne Anderson BDC, Inc.
$12.70
+0.03(+0.24%)
- O
- 12.73
- H
- 12.83
- L
- 12.67
- V
- 410.52K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$12.70
Period Return-20.82%
Period High$16.40
Period Low$12.55
Avg Daily Volume295.6K
Total Trading Days365
KBDC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $12.73 | $12.83 | $12.67 | $12.70 | +$0.03 | +0.24% | 410,524 | $12.74 | $12.67 $12.83 |
| Oct 2, 2026 | $12.78 | $12.80 | $12.60 | $12.67 | $-0.09 | -0.71% | 230,809 | $12.68 | $12.60 $12.80 |
| Oct 1, 2026 | $12.63 | $13.00 | $12.55 | $12.76 | +$0.20 | +1.59% | 343,483 | $12.67 | $12.55 $13.00 |
| Sep 30, 2026 | $12.80 | $12.80 | $12.56 | $12.56 | $-0.51 | -3.90% | 351,199 | $12.65 | $12.56 $12.80 |
| Sep 29, 2026 | $13.00 | $13.19 | $12.95 | $13.07 | +$0.04 | +0.31% | 569,015 | $13.11 | $12.95 $13.19 |
| Sep 28, 2026 | $13.04 | $13.12 | $12.95 | $13.03 | $-0.01 | -0.08% | 553,019 | $13.03 | $12.95 $13.12 |
| Sep 25, 2026 | $13.03 | $13.30 | $12.96 | $13.04 | +$0.05 | +0.38% | 401,977 | $13.03 | $12.96 $13.30 |
| Sep 24, 2026 | $13.12 | $13.25 | $12.97 | $12.99 | $-0.09 | -0.69% | 572,703 | $13.05 | $12.97 $13.25 |
| Sep 23, 2026 | $13.14 | $13.33 | $13.04 | $13.08 | $-0.06 | -0.46% | 352,514 | $13.09 | $13.04 $13.33 |
| Sep 22, 2026 | $13.26 | $13.26 | $13.11 | $13.14 | +$0.05 | +0.38% | 181,575 | $13.17 | $13.11 $13.26 |
| Sep 21, 2026 | $13.05 | $13.16 | $13.05 | $13.09 | +$0.02 | +0.15% | 263,517 | $13.11 | $13.05 $13.16 |
| Sep 18, 2026 | $13.22 | $13.24 | $12.96 | $13.07 | $-0.17 | -1.28% | 458,990 | $13.09 | $12.96 $13.24 |
| Sep 17, 2026 | $13.34 | $13.55 | $13.22 | $13.24 | +$0.19 | +1.46% | 515,677 | $13.35 | $13.22 $13.55 |
| Sep 16, 2026 | $12.99 | $13.12 | $12.93 | $13.05 | +$0.03 | +0.23% | 756,790 | $13.04 | $12.93 $13.12 |
| Sep 15, 2026 | $12.95 | $13.03 | $12.92 | $13.02 | $-0.01 | -0.08% | 239,177 | $12.97 | $12.92 $13.03 |
| Sep 14, 2026 | $12.98 | $13.12 | $12.91 | $13.03 | +$0.07 | +0.54% | 315,648 | $13.03 | $12.91 $13.12 |
| Sep 11, 2026 | $13.02 | $13.07 | $12.88 | $12.96 | +$0.00 | +0.00% | 178,520 | $12.92 | $12.88 $13.07 |
| Sep 10, 2026 | $13.05 | $13.06 | $12.90 | $12.96 | $-0.11 | -0.84% | 310,998 | $12.97 | $12.90 $13.06 |
| Sep 9, 2026 | $13.18 | $13.22 | $13.00 | $13.07 | $-0.12 | -0.91% | 234,525 | $13.07 | $13.00 $13.22 |
| Sep 8, 2026 | $13.47 | $13.57 | $13.19 | $13.19 | $-0.26 | -1.93% | 225,143 | $13.29 | $13.19 $13.57 |
| Sep 4, 2026 | $13.45 | $13.53 | $13.31 | $13.45 | $-0.01 | -0.07% | 408,455 | $13.44 | $13.31 $13.53 |
| Sep 3, 2026 | $13.45 | $13.60 | $13.35 | $13.46 | $-0.05 | -0.37% | 270,626 | $13.44 | $13.35 $13.60 |
| Sep 2, 2026 | $13.63 | $13.63 | $13.43 | $13.51 | +$0.01 | +0.07% | 408,958 | $13.50 | $13.43 $13.63 |
| Sep 1, 2026 | $13.51 | $13.65 | $13.47 | $13.50 | $-0.11 | -0.81% | 219,720 | $13.52 | $13.47 $13.65 |
| Aug 31, 2026 | $13.38 | $13.75 | $13.38 | $13.61 | +$0.21 | +1.57% | 307,144 | $13.63 | $13.38 $13.75 |
| Aug 28, 2026 | $13.52 | $13.57 | $13.35 | $13.40 | $-0.09 | -0.67% | 363,174 | $13.43 | $13.35 $13.57 |
| Aug 27, 2026 | $13.42 | $13.62 | $13.40 | $13.49 | +$0.01 | +0.07% | 391,658 | $13.47 | $13.40 $13.62 |
| Aug 26, 2026 | $13.54 | $13.63 | $13.46 | $13.48 | $-0.04 | -0.30% | 339,104 | $13.52 | $13.46 $13.63 |
| Aug 25, 2026 | $13.51 | $13.53 | $13.38 | $13.52 | +$0.07 | +0.52% | 362,294 | $13.46 | $13.38 $13.53 |
| Aug 24, 2026 | $13.36 | $13.50 | $13.25 | $13.45 | +$0.09 | +0.67% | 445,653 | $13.42 | $13.25 $13.50 |