Palmer Square Capital BDC Inc. (PSBD)
NYSE: PSBD · Real-Time Price · USD
12.97
+0.09 (0.70%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Palmer Square Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 12.81 | 13.58 | 12.81 | 12.97 | 12.97 | 0.70% | 50,533 |
| Apr 14, 2025 | 13.10 | 13.30 | 12.61 | 12.88 | 12.88 | -0.46% | 33,429 |
| Apr 11, 2025 | 12.80 | 13.22 | 12.29 | 12.94 | 12.94 | 1.57% | 36,213 |
| Apr 10, 2025 | 13.26 | 13.47 | 12.36 | 12.74 | 12.74 | -3.78% | 43,447 |
| Apr 9, 2025 | 12.23 | 13.47 | 11.92 | 13.24 | 13.24 | 8.35% | 69,212 |
| Apr 8, 2025 | 13.09 | 13.27 | 11.89 | 12.22 | 12.22 | -4.75% | 45,553 |
| Apr 7, 2025 | 12.42 | 13.49 | 12.27 | 12.83 | 12.83 | -0.23% | 78,676 |
| Apr 4, 2025 | 13.52 | 13.76 | 12.85 | 12.86 | 12.86 | -6.47% | 107,343 |
| Apr 3, 2025 | 13.77 | 13.96 | 13.69 | 13.75 | 13.75 | -0.15% | 11,906 |
| Apr 2, 2025 | 13.92 | 14.00 | 13.36 | 13.77 | 13.77 | -0.36% | 30,895 |
| Apr 1, 2025 | 13.48 | 13.87 | 13.26 | 13.82 | 13.82 | 3.75% | 88,951 |
| Mar 31, 2025 | 13.97 | 14.36 | 13.32 | 13.32 | 13.32 | -5.13% | 229,182 |
| Mar 28, 2025 | 14.35 | 14.38 | 13.95 | 14.04 | 14.04 | -2.50% | 44,996 |
| Mar 27, 2025 | 14.50 | 14.61 | 14.40 | 14.40 | 14.01 | -0.48% | 25,736 |
| Mar 26, 2025 | 14.49 | 14.55 | 14.43 | 14.47 | 14.08 | - | 43,586 |
| Mar 25, 2025 | 14.68 | 14.70 | 14.43 | 14.47 | 14.08 | 0.63% | 31,742 |
| Mar 24, 2025 | 14.49 | 14.82 | 14.25 | 14.38 | 13.99 | -0.76% | 18,132 |
| Mar 21, 2025 | 14.76 | 14.76 | 13.53 | 14.49 | 14.10 | -1.23% | 67,095 |
| Mar 20, 2025 | 14.84 | 14.85 | 14.60 | 14.67 | 14.27 | -0.14% | 46,027 |
| Mar 19, 2025 | 14.51 | 14.84 | 14.51 | 14.69 | 14.29 | 0.75% | 18,717 |
| Mar 18, 2025 | 14.64 | 14.82 | 14.40 | 14.58 | 14.19 | 0.34% | 31,713 |
| Mar 17, 2025 | 14.44 | 14.82 | 14.44 | 14.53 | 14.14 | 0.41% | 26,363 |
| Mar 14, 2025 | 14.30 | 15.31 | 14.23 | 14.47 | 14.08 | -1.16% | 49,640 |
| Mar 13, 2025 | 15.27 | 15.28 | 14.32 | 14.64 | 14.24 | -2.20% | 32,394 |
| Mar 12, 2025 | 15.02 | 15.39 | 14.85 | 14.97 | 14.57 | 0.74% | 36,950 |
| Mar 11, 2025 | 15.10 | 15.50 | 14.73 | 14.86 | 14.46 | -1.59% | 52,253 |
| Mar 10, 2025 | 15.24 | 15.62 | 15.03 | 15.10 | 14.69 | - | 34,190 |
| Mar 7, 2025 | 15.19 | 15.61 | 15.04 | 15.10 | 14.69 | -2.08% | 46,573 |
| Mar 6, 2025 | 15.33 | 15.62 | 15.30 | 15.42 | 15.00 | 0.59% | 42,710 |
| Mar 5, 2025 | 15.34 | 15.55 | 15.18 | 15.33 | 14.92 | 0.79% | 17,634 |
| Mar 4, 2025 | 15.64 | 15.64 | 15.00 | 15.21 | 14.80 | -1.97% | 42,786 |
| Mar 3, 2025 | 15.51 | 15.64 | 15.24 | 15.52 | 15.10 | 1.07% | 23,056 |
| Feb 28, 2025 | 15.58 | 15.58 | 15.30 | 15.35 | 14.94 | -0.45% | 55,782 |
| Feb 27, 2025 | 15.31 | 15.58 | 15.30 | 15.42 | 15.00 | 0.92% | 17,893 |
| Feb 26, 2025 | 15.28 | 15.48 | 15.22 | 15.28 | 14.87 | 0.13% | 10,076 |
| Feb 25, 2025 | 15.48 | 15.61 | 14.99 | 15.26 | 14.85 | -1.23% | 87,298 |
| Feb 24, 2025 | 15.49 | 15.58 | 15.35 | 15.45 | 15.03 | 0.65% | 13,569 |
| Feb 21, 2025 | 15.59 | 15.59 | 15.28 | 15.35 | 14.94 | -1.60% | 23,274 |
| Feb 20, 2025 | 15.74 | 15.74 | 15.56 | 15.60 | 15.18 | - | 11,965 |
| Feb 19, 2025 | 15.39 | 15.70 | 15.30 | 15.60 | 15.18 | 0.71% | 17,032 |
| Feb 18, 2025 | 15.90 | 15.90 | 15.38 | 15.49 | 15.07 | -1.90% | 19,668 |
| Feb 14, 2025 | 15.82 | 15.88 | 15.52 | 15.79 | 15.36 | 0.64% | 13,249 |
| Feb 13, 2025 | 15.42 | 15.80 | 15.42 | 15.69 | 15.27 | 1.75% | 15,796 |
| Feb 12, 2025 | 15.60 | 15.71 | 15.42 | 15.42 | 15.00 | -2.16% | 29,180 |
| Feb 11, 2025 | 15.93 | 15.93 | 15.70 | 15.76 | 15.33 | -0.51% | 11,887 |
| Feb 10, 2025 | 16.05 | 16.05 | 15.70 | 15.84 | 15.41 | -0.88% | 10,023 |
| Feb 7, 2025 | 15.70 | 16.00 | 15.57 | 15.98 | 15.55 | 1.01% | 20,650 |
| Feb 6, 2025 | 15.90 | 15.97 | 15.64 | 15.82 | 15.39 | 0.13% | 8,483 |
| Feb 5, 2025 | 15.59 | 15.86 | 15.59 | 15.80 | 15.37 | 0.83% | 19,130 |
| Feb 4, 2025 | 15.87 | 15.89 | 15.54 | 15.67 | 15.25 | -0.51% | 8,160 |