Kayne Anderson BDC, Inc.
KBDCNYSEFinancial Services● Active
$14.58
+$0.24(+1.67%)
Market Cap$967383029
P/E Ratio—
52W High$16.28
52W Low$13.06
Kayne Anderson BDC, Inc.（KBDC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kbdc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.99
Feb 18, 2025
-19.1% from here
5-Year Low5Y
$13.06
Sep 30, 2025
+11.4% from low
IPO Priceadj.
$16.30
May 22, 2024
-10.7% since IPO
1 Year Ago
$15.78
Jun 9, 2025
-7.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KBDC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.38 | $14.61 | $14.32 | $14.56 | $14.56 | 52K | +1.22% |
| Jun 5, 2026 | $14.50 | $14.63 | $14.24 | $14.34 | $14.34 | 198K | -1.10% |
| Jun 4, 2026 | $14.23 | $14.58 | $14.22 | $14.53 | $14.53 | 356K | +2.11% |
| Jun 3, 2026 | $14.52 | $14.63 | $14.15 | $14.18 | $14.18 | 272K | -2.34% |
| Jun 2, 2026 | $14.89 | $14.89 | $14.65 | $14.65 | $14.65 | 167K | -1.61% |
| Jun 1, 2026 | $14.75 | $14.94 | $14.73 | $14.87 | $14.87 | 183K | +0.81% |
| May 29, 2026 | $14.77 | $15.00 | $14.75 | $14.79 | $14.79 | 378K | +0.14% |
| May 28, 2026 | $14.84 | $14.90 | $14.73 | $14.77 | $14.77 | 314K | -0.47% |
| May 27, 2026 | $14.81 | $14.96 | $14.78 | $14.84 | $14.84 | 173K | +0.20% |
| May 26, 2026 | $14.69 | $14.95 | $14.66 | $14.80 | $14.80 | 130K | +0.75% |
| May 22, 2026 | $14.70 | $14.78 | $14.52 | $14.58 | $14.58 | 163K | -0.82% |
| May 21, 2026 | $14.75 | $14.85 | $14.63 | $14.65 | $14.65 | 171K | -0.68% |
| May 20, 2026 | $14.55 | $14.86 | $14.51 | $14.78 | $14.78 | 153K | +1.58% |
| May 19, 2026 | $14.64 | $14.84 | $14.48 | $14.48 | $14.48 | 143K | -1.09% |
| May 18, 2026 | $14.75 | $14.89 | $14.62 | $14.63 | $14.63 | 224K | -0.81% |
| May 15, 2026 | $14.80 | $14.86 | $14.63 | $14.69 | $14.69 | 148K | -0.74% |
| May 14, 2026 | $14.96 | $15.13 | $14.75 | $14.77 | $14.77 | 186K | -1.27% |
| May 13, 2026 | $15.13 | $15.23 | $14.79 | $14.79 | $14.79 | 229K | -2.25% |
| May 12, 2026 | $14.91 | $15.20 | $14.72 | $15.15 | $15.15 | 229K | +1.61% |
| May 11, 2026 | $14.92 | $14.97 | $14.57 | $14.60 | $14.60 | 196K | -2.14% |
Showing 1–20 of 512 records
Annual Stock Price Performance · KBDC
Jan 1 → Dec 31 · 3 years2026+1.3%$14.37 → $14.55
+1.3%
2025-14.0%$16.65 → $14.32
-14.0%
2024+1.8%$16.25 → $16.54
+1.8%
Best Year2024 · +1.8%
Worst Year2025 · -14.0%
Positive Years2 / 3
Avg Annual Return-3.6%
3Y Total Return-10.4%
3Y CAGR~-3.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in KBDC?
If you invested $1,000 in KBDC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$893
Total Return-10.7%
CAGR~-5.5% / yr
Profit$-107
Based on May 22, 2024 · $16.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kayne Anderson BDC, Inc.（KBDC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KBDC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KBDC 历史股价FMP 日线复权 OHLCV