Putnam BDC Income ETF (PBDC)
NYSEARCA: PBDC · Real-Time Price · USD
33.42
+0.55 (1.66%)
At close: Jul 7, 2025, 4:00 PM
33.39
-0.03 (-0.09%)
After-hours: Jul 7, 2025, 8:00 PM EDT
PBDC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 33.61 | 33.65 | 33.17 | 33.42 | 33.42 | -2.99% | 113,384 |
Jul 3, 2025 | 34.18 | 34.47 | 34.18 | 34.45 | 33.66 | 0.82% | 34,625 |
Jul 2, 2025 | 33.91 | 34.18 | 33.88 | 34.17 | 33.38 | 0.86% | 63,381 |
Jul 1, 2025 | 33.76 | 33.97 | 33.61 | 33.88 | 33.10 | 0.12% | 56,608 |
Jun 30, 2025 | 33.67 | 33.91 | 33.53 | 33.84 | 33.06 | 0.77% | 75,753 |
Jun 27, 2025 | 33.69 | 33.84 | 33.42 | 33.58 | 32.81 | -0.15% | 51,747 |
Jun 26, 2025 | 33.41 | 33.77 | 33.41 | 33.63 | 32.86 | 0.93% | 48,942 |
Jun 25, 2025 | 33.38 | 33.38 | 33.07 | 33.32 | 32.55 | -0.06% | 38,683 |
Jun 24, 2025 | 33.15 | 33.44 | 33.13 | 33.34 | 32.57 | 1.06% | 55,601 |
Jun 23, 2025 | 33.26 | 33.27 | 32.65 | 32.99 | 32.23 | -0.94% | 53,528 |
Jun 20, 2025 | 33.48 | 33.50 | 33.26 | 33.30 | 32.54 | -0.32% | 40,814 |
Jun 18, 2025 | 33.14 | 33.50 | 33.14 | 33.41 | 32.64 | 1.00% | 35,420 |
Jun 17, 2025 | 33.00 | 33.20 | 32.77 | 33.08 | 32.32 | 0.18% | 43,411 |
Jun 16, 2025 | 33.49 | 33.59 | 33.02 | 33.02 | 32.26 | -1.02% | 68,492 |
Jun 13, 2025 | 33.48 | 33.51 | 33.26 | 33.36 | 32.59 | -0.98% | 48,764 |
Jun 12, 2025 | 33.63 | 33.77 | 33.42 | 33.69 | 32.92 | -0.03% | 51,372 |
Jun 11, 2025 | 33.81 | 33.97 | 33.51 | 33.70 | 32.93 | -0.15% | 150,455 |
Jun 10, 2025 | 33.78 | 33.81 | 33.54 | 33.75 | 32.98 | - | 42,314 |
Jun 9, 2025 | 33.61 | 33.98 | 33.60 | 33.75 | 32.97 | 0.63% | 55,272 |
Jun 6, 2025 | 33.35 | 33.54 | 33.30 | 33.54 | 32.77 | 0.96% | 44,570 |
Jun 5, 2025 | 33.24 | 33.24 | 32.98 | 33.22 | 32.46 | 0.03% | 37,858 |
Jun 4, 2025 | 33.30 | 33.35 | 33.17 | 33.21 | 32.45 | -0.06% | 37,093 |
Jun 3, 2025 | 33.29 | 33.29 | 32.90 | 33.23 | 32.47 | 0.24% | 50,859 |
Jun 2, 2025 | 33.43 | 33.43 | 33.04 | 33.15 | 32.39 | -0.87% | 48,113 |
May 30, 2025 | 33.28 | 33.44 | 33.15 | 33.44 | 32.67 | 0.18% | 35,861 |
May 29, 2025 | 33.45 | 33.45 | 33.15 | 33.38 | 32.61 | 0.06% | 37,985 |
May 28, 2025 | 33.39 | 33.46 | 33.28 | 33.36 | 32.59 | 0.06% | 40,578 |
May 27, 2025 | 33.04 | 33.36 | 32.85 | 33.34 | 32.57 | 1.93% | 67,347 |
May 23, 2025 | 32.47 | 32.82 | 32.46 | 32.71 | 31.96 | 0.31% | 55,365 |
May 22, 2025 | 32.64 | 32.77 | 32.46 | 32.61 | 31.86 | -0.28% | 37,498 |
May 21, 2025 | 33.28 | 33.36 | 32.60 | 32.70 | 31.95 | -2.42% | 53,474 |
May 20, 2025 | 33.28 | 33.51 | 33.21 | 33.51 | 32.74 | 0.54% | 39,447 |
May 19, 2025 | 32.96 | 33.35 | 32.89 | 33.33 | 32.56 | 0.63% | 39,214 |
May 16, 2025 | 32.92 | 33.19 | 32.88 | 33.12 | 32.36 | 0.70% | 48,012 |
May 15, 2025 | 32.78 | 32.91 | 32.68 | 32.89 | 32.13 | - | 29,707 |
May 14, 2025 | 32.97 | 33.02 | 32.57 | 32.89 | 32.13 | -0.15% | 44,963 |
May 13, 2025 | 32.53 | 33.09 | 32.45 | 32.94 | 32.18 | 1.35% | 119,146 |
May 12, 2025 | 32.27 | 32.83 | 32.22 | 32.50 | 31.75 | 2.65% | 56,988 |
May 9, 2025 | 31.71 | 31.83 | 31.53 | 31.66 | 30.93 | 0.06% | 35,171 |
May 8, 2025 | 31.52 | 31.71 | 31.19 | 31.64 | 30.91 | 1.28% | 29,139 |
May 7, 2025 | 31.41 | 31.55 | 31.24 | 31.24 | 30.52 | -0.32% | 49,739 |
May 6, 2025 | 31.19 | 31.46 | 31.05 | 31.34 | 30.62 | 0.26% | 42,172 |
May 5, 2025 | 31.45 | 31.48 | 31.25 | 31.26 | 30.54 | -1.36% | 78,548 |
May 2, 2025 | 31.41 | 31.69 | 31.25 | 31.69 | 30.96 | 1.70% | 63,075 |
May 1, 2025 | 31.60 | 31.70 | 31.10 | 31.16 | 30.44 | -1.05% | 40,299 |
Apr 30, 2025 | 31.54 | 31.56 | 31.02 | 31.49 | 30.77 | -1.13% | 36,956 |
Apr 29, 2025 | 32.06 | 32.07 | 31.52 | 31.85 | 31.12 | -0.87% | 77,868 |
Apr 28, 2025 | 31.88 | 32.22 | 31.87 | 32.13 | 31.39 | 0.56% | 45,441 |
Apr 25, 2025 | 31.84 | 31.96 | 31.70 | 31.95 | 31.22 | 0.22% | 36,909 |
Apr 24, 2025 | 31.45 | 31.89 | 31.41 | 31.88 | 31.15 | 1.40% | 44,640 |