NYSE · KBDC · stock
Kayne Anderson BDC, Inc. (KBDC) stock price history
Every NYSE trading session of Kayne Anderson BDC, Inc. from May 22, 2024 to Sep 29, 2026: 590 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KBDC adjusted close, 2024 to 2026
- $14.99
- All time high, 2025
- $15.11
- 52 week high, $11.98 low
- 590
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
KBDC key facts
- Kayne Anderson BDC, Inc. (KBDC) closed at $13.07 on Sep 29, 2026 on NYSE.
- KBDC's all time high close is $14.99, set on Feb 18, 2025; its all time low close is $12.05 on Oct 1, 2025.
- KBDC's 52 week range is $11.98 to $15.11.
- KBDC returned +7.8% over the year to Sep 29, 2026.
- Since May 22, 2024 KBDC returned +4%, +1.6% a year compounded.
- KBDC's deepest drawdown was -19.6% from Feb 18, 2025 to Oct 1, 2025.
- DataCedar holds 590 daily sessions of KBDC history from May 22, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KBDC price chart, 2024 to 2026
KBDC returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -3.6% |
| 6 months | +1.5% |
| Year to date | -3.0% |
| 1 year | +7.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 22, 2024 | +3.8% |
| Compound annual growth, 2.4 years | +1.6% |
KBDC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14.99 on Feb 18, 2025
- All time low close
- $12.05 on Oct 1, 2025
- 52 week high
- $15.11 on May 6, 2026
- 52 week low
- $11.98 on Sep 30, 2025
- Deepest drawdown
- -19.6% from Feb 18, 2025 to Oct 1, 2025, not yet recovered
- Best single session
- +5.3% on Apr 9, 2025
- Worst single session
- -4.4% on Sep 15, 2025
- Volatility, 1 year annualised
- 20.6%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, -2%
- Worst calendar year
- 2025, -2%
KBDC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 22, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.55 | $15.11 | $12.46 | $13.07 | -3.2% | 63.2M | 186 |
| 2025 | $13.93 | $15.05 | $11.98 | $13.51 | -2.4% | 54.8M | 250 |
| 2024 | $12.55 | $14.06 | $12.17 | $13.84 | n/a | 9.3M | 154 |
KBDC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $13.07 | -4.0% |
| August 2026 | $13.61 | +2.3% |
| July 2026 | $13.30 | -1.7% |
| June 2026 | $13.53 | -5.8% |
| May 2026 | $14.37 | -0.7% |
| April 2026 | $14.47 | +8.6% |
| March 2026 | $13.33 | +5.3% |
| February 2026 | $12.66 | -5.3% |
| January 2026 | $13.36 | -1.0% |
| December 2025 | $13.51 | -5.0% |
| November 2025 | $14.22 | +7.9% |
| October 2025 | $13.17 | +7.8% |
About the KBDC data
Daily bars. 590 sessions from May 22, 2024 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KBDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- JXN Jackson Financial Inc.
- JXN$A Jackson Financial Inc. Depositary Shares, each representing a 1/1,000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock, Series A
- KAI Kadant INC
- KB KB Financial Group Inc.
- KBH KB Home
- KBR Kbr, INC.
- KCA.U Kensington Capital Acquisition Corp. VI New Units, each consisting of one Class A Ordinary Share and three-quarters of one Class 2 Redeemable Warrant
- KCAC.U Kensington Capital Acquisition Corp. VI Units, each consisting of one Class A ordinary share, one-quarter of one Class 1 redeemable warrant and three-quarters of one Class 2 redeemable warrant
Common questions
KBDC share price history
