Kayne Anderson BDC, Inc. Common Stock (KBDC)

Historical Prices For Kayne Anderson BDC, Inc. Common Stock (KBDC)

Date Range:

2025-08-11 - 2025-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2025	14.14	14.42	14.14	14.31	255,131	14.31
11/07/2025	14.08	14.22	14.01	14.22	282,030	14.22
11/06/2025	14.29	14.43	14.04	14.07	300,317	14.07
11/05/2025	14.23	14.41	14.20	14.41	254,352	14.41
11/04/2025	14.40	14.45	14.23	14.34	251,075	14.34
11/03/2025	14.38	14.41	14.17	14.33	349,276	14.33
10/31/2025	14.20	14.44	14.15	14.36	409,304	14.36
10/30/2025	14.36	14.45	14.12	14.28	321,231	14.28
10/29/2025	14.46	14.63	14.31	14.39	340,678	14.39
10/28/2025	14.60	14.79	14.54	14.54	448,655	14.54
10/27/2025	14.28	14.55	14.26	14.54	282,577	14.54
10/24/2025	14.10	14.28	14.07	14.21	244,792	14.21
10/23/2025	14.00	14.15	13.98	14.06	245,012	14.06
10/22/2025	14.08	14.12	13.93	14.03	231,306	14.03
10/21/2025	13.80	14.16	13.80	14.05	463,278	14.05
10/20/2025	13.80	13.88	13.72	13.85	357,639	13.85
10/17/2025	13.66	13.80	13.61	13.74	625,877	13.74
10/16/2025	14.08	14.11	13.59	13.73	448,537	13.73
10/15/2025	14.06	14.13	13.89	14.04	359,413	14.04
10/14/2025	13.89	14.02	13.81	13.99	382,002	13.99
10/13/2025	13.76	13.95	13.67	13.95	419,405	13.95
10/10/2025	13.72	13.92	13.45	13.60	405,277	13.60
10/09/2025	13.65	13.83	13.55	13.65	716,480	13.65
10/08/2025	13.61	13.70	13.53	13.57	267,587	13.57
10/07/2025	13.75	13.78	13.48	13.59	510,928	13.59
10/06/2025	13.85	13.92	13.63	13.70	478,923	13.70
10/03/2025	13.43	13.61	13.43	13.57	379,736	13.57
10/02/2025	13.11	13.50	13.08	13.44	424,760	13.44
10/01/2025	13.31	13.32	13.08	13.14	490,425	13.14
9/30/2025	13.23	13.41	13.06	13.32	593,887	13.32
9/29/2025	13.82	13.82	13.61	13.61	595,458	13.21
9/26/2025	13.85	13.97	13.77	13.83	342,378	13.42
9/25/2025	13.85	13.93	13.70	13.79	337,500	13.38
9/24/2025	13.85	13.92	13.50	13.81	534,813	13.40
9/23/2025	14.11	14.22	13.85	13.87	411,016	13.46
9/22/2025	14.25	14.27	14.06	14.12	351,774	13.71
9/19/2025	14.43	14.53	14.17	14.27	798,125	13.85
9/18/2025	14.25	14.49	14.25	14.34	319,088	13.92
9/17/2025	14.25	14.50	14.23	14.30	239,003	13.88
9/16/2025	14.39	14.42	14.21	14.27	436,429	13.85
9/15/2025	15.12	15.12	14.34	14.41	788,042	13.99
9/12/2025	15.10	15.19	15.01	15.08	266,524	14.64
9/11/2025	15.20	15.26	15.07	15.12	272,716	14.68
9/10/2025	15.30	15.37	15.15	15.17	258,854	14.72
9/09/2025	15.33	15.47	15.26	15.27	297,950	14.82
9/08/2025	15.20	15.28	15.15	15.26	257,491	14.81
9/05/2025	15.21	15.32	15.11	15.18	197,204	14.73
9/04/2025	15.07	15.18	15.02	15.17	204,281	14.72
9/03/2025	15.07	15.22	15.01	15.10	234,357	14.66
9/02/2025	15.11	15.20	15.00	15.09	187,926	14.65
8/29/2025	15.10	15.24	15.10	15.16	138,407	14.71
8/28/2025	15.01	15.13	14.95	15.03	174,363	14.59
8/27/2025	14.96	15.10	14.91	15.02	102,217	14.58
8/26/2025	14.91	15.00	14.82	14.97	94,087	14.53
8/25/2025	15.03	15.11	14.89	14.90	163,142	14.46
8/22/2025	15.05	15.17	15.01	15.10	122,920	14.66
8/21/2025	15.05	15.06	14.91	15.01	89,263	14.57
8/20/2025	15.31	15.38	14.98	15.03	182,081	14.59
8/19/2025	15.18	15.28	15.13	15.24	119,946	14.79
8/18/2025	15.07	15.19	15.05	15.16	125,105	14.71
8/15/2025	15.35	15.39	15.02	15.03	130,174	14.59
8/14/2025	15.46	15.46	15.28	15.33	149,488	14.88
8/13/2025	15.25	15.41	15.14	15.38	214,160	14.93
8/12/2025	15.10	15.31	14.87	15.27	279,298	14.82
8/11/2025	15.30	15.35	15.15	15.16	113,728	14.71