Palmer Square Capital BDC Inc. (PSBD)
NYSE: PSBD · Real-Time Price · USD
13.92
+0.18 (1.31%)
Jun 27, 2025, 4:00 PM - Market closed
Palmer Square Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.00 | 14.69 | 13.58 | 13.92 | 13.92 | -4.53% | 36,472 |
| Jun 26, 2025 | 14.18 | 14.87 | 14.09 | 14.58 | 14.15 | 1.74% | 52,714 |
| Jun 25, 2025 | 14.61 | 14.82 | 14.29 | 14.33 | 13.91 | -1.92% | 30,996 |
| Jun 24, 2025 | 14.68 | 14.98 | 14.52 | 14.61 | 14.18 | -1.08% | 36,470 |
| Jun 23, 2025 | 14.72 | 14.77 | 14.55 | 14.77 | 14.34 | 1.86% | 41,196 |
| Jun 20, 2025 | 14.50 | 14.66 | 14.48 | 14.50 | 14.08 | - | 36,457 |
| Jun 18, 2025 | 14.60 | 14.68 | 14.50 | 14.50 | 14.08 | - | 44,653 |
| Jun 17, 2025 | 14.45 | 14.62 | 14.43 | 14.50 | 14.08 | 1.40% | 32,117 |
| Jun 16, 2025 | 14.22 | 14.65 | 14.21 | 14.30 | 13.88 | 0.70% | 65,983 |
| Jun 13, 2025 | 13.93 | 14.24 | 13.93 | 14.20 | 13.78 | 1.72% | 114,882 |
| Jun 12, 2025 | 13.85 | 14.08 | 13.85 | 13.96 | 13.55 | 0.72% | 95,638 |
| Jun 11, 2025 | 14.06 | 14.06 | 13.80 | 13.86 | 13.45 | -0.50% | 58,062 |
| Jun 10, 2025 | 13.85 | 14.07 | 13.85 | 13.93 | 13.52 | 0.43% | 27,814 |
| Jun 9, 2025 | 13.92 | 13.94 | 13.80 | 13.87 | 13.46 | -0.07% | 16,439 |
| Jun 6, 2025 | 13.90 | 14.00 | 13.75 | 13.88 | 13.47 | 0.14% | 56,232 |
| Jun 5, 2025 | 13.91 | 14.02 | 13.80 | 13.86 | 13.45 | -0.36% | 32,811 |
| Jun 4, 2025 | 13.89 | 14.00 | 13.89 | 13.91 | 13.50 | 0.36% | 16,964 |
| Jun 3, 2025 | 13.92 | 14.18 | 13.67 | 13.86 | 13.45 | -0.07% | 29,623 |
| Jun 2, 2025 | 13.90 | 14.22 | 13.71 | 13.87 | 13.46 | -0.79% | 32,633 |
| May 30, 2025 | 13.81 | 14.12 | 13.80 | 13.98 | 13.57 | 1.23% | 25,575 |
| May 29, 2025 | 14.05 | 14.05 | 13.69 | 13.81 | 13.41 | -1.15% | 69,753 |
| May 28, 2025 | 13.97 | 14.07 | 13.95 | 13.97 | 13.56 | 0.22% | 17,025 |
| May 27, 2025 | 14.14 | 14.28 | 13.90 | 13.94 | 13.53 | -0.07% | 23,628 |
| May 23, 2025 | 13.83 | 14.23 | 13.59 | 13.95 | 13.54 | 0.87% | 15,664 |
| May 22, 2025 | 13.90 | 14.07 | 13.75 | 13.83 | 13.43 | -0.07% | 43,554 |
| May 21, 2025 | 14.09 | 14.16 | 13.65 | 13.84 | 13.44 | -0.93% | 35,900 |
| May 20, 2025 | 13.90 | 14.29 | 13.90 | 13.97 | 13.56 | -0.36% | 44,595 |
| May 19, 2025 | 13.99 | 14.25 | 13.83 | 14.02 | 13.61 | 1.37% | 65,843 |
| May 16, 2025 | 13.80 | 14.16 | 13.38 | 13.83 | 13.43 | 0.22% | 91,025 |
| May 15, 2025 | 13.60 | 14.00 | 13.31 | 13.80 | 13.40 | 2.37% | 38,776 |
| May 14, 2025 | 13.45 | 13.68 | 13.31 | 13.48 | 13.09 | 1.43% | 45,757 |
| May 13, 2025 | 13.40 | 13.86 | 13.10 | 13.29 | 12.90 | 1.14% | 81,970 |
| May 12, 2025 | 12.84 | 13.27 | 12.84 | 13.14 | 12.76 | 4.12% | 46,778 |
| May 9, 2025 | 11.81 | 12.73 | 11.81 | 12.62 | 12.25 | 4.64% | 31,106 |
| May 8, 2025 | 12.51 | 13.13 | 12.01 | 12.06 | 11.71 | -1.15% | 149,107 |
| May 7, 2025 | 12.81 | 12.81 | 11.72 | 12.20 | 11.84 | -4.01% | 73,252 |
| May 6, 2025 | 12.56 | 13.21 | 11.51 | 12.71 | 12.34 | -0.24% | 15,750 |
| May 5, 2025 | 13.16 | 13.16 | 12.74 | 12.74 | 12.37 | -3.19% | 12,545 |
| May 2, 2025 | 13.07 | 13.33 | 13.07 | 13.16 | 12.78 | 0.77% | 15,521 |
| May 1, 2025 | 12.68 | 13.17 | 12.62 | 13.06 | 12.68 | 3.08% | 37,163 |
| Apr 30, 2025 | 12.82 | 12.86 | 12.53 | 12.67 | 12.30 | -0.31% | 18,768 |
| Apr 29, 2025 | 12.87 | 12.87 | 12.51 | 12.71 | 12.34 | -0.31% | 25,526 |
| Apr 28, 2025 | 12.75 | 13.12 | 12.60 | 12.75 | 12.38 | - | 47,386 |
| Apr 25, 2025 | 12.84 | 12.97 | 12.61 | 12.75 | 12.38 | 0.16% | 63,122 |
| Apr 24, 2025 | 13.02 | 13.02 | 12.60 | 12.73 | 12.36 | -1.47% | 41,580 |
| Apr 23, 2025 | 13.30 | 13.80 | 12.79 | 12.92 | 12.54 | -1.15% | 34,952 |
| Apr 22, 2025 | 12.65 | 13.07 | 12.50 | 13.07 | 12.69 | 3.90% | 30,629 |
| Apr 21, 2025 | 13.01 | 13.11 | 12.45 | 12.58 | 12.21 | -1.80% | 27,866 |
| Apr 17, 2025 | 12.88 | 13.49 | 12.64 | 12.81 | 12.44 | -2.51% | 26,937 |
| Apr 16, 2025 | 13.08 | 13.35 | 12.97 | 13.14 | 12.76 | 1.31% | 22,287 |