Palmer Square Capital BDC Inc. (PSBD)
NYSE: PSBD · Real-Time Price · USD
14.20
+0.15 (1.07%)
Aug 29, 2025, 4:00 PM - Market closed
Palmer Square Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.02 | 14.25 | 13.97 | 14.20 | 14.20 | 1.07% | 70,138 |
| Aug 28, 2025 | 13.85 | 14.10 | 13.84 | 14.05 | 14.05 | 1.74% | 98,039 |
| Aug 27, 2025 | 14.07 | 14.07 | 13.80 | 13.81 | 13.81 | -0.79% | 115,271 |
| Aug 26, 2025 | 14.00 | 14.12 | 13.86 | 13.92 | 13.92 | 0.14% | 70,882 |
| Aug 25, 2025 | 14.28 | 14.43 | 13.88 | 13.90 | 13.90 | -1.84% | 128,399 |
| Aug 22, 2025 | 13.91 | 14.25 | 13.86 | 14.16 | 14.16 | 1.43% | 157,933 |
| Aug 21, 2025 | 13.82 | 14.15 | 13.80 | 13.96 | 13.96 | 0.72% | 114,223 |
| Aug 20, 2025 | 14.04 | 14.25 | 13.76 | 13.86 | 13.86 | -1.70% | 106,511 |
| Aug 19, 2025 | 13.90 | 14.23 | 13.90 | 14.10 | 14.10 | 0.43% | 138,225 |
| Aug 18, 2025 | 14.07 | 14.18 | 13.75 | 14.04 | 14.04 | 2.03% | 90,625 |
| Aug 15, 2025 | 13.90 | 14.00 | 13.75 | 13.76 | 13.76 | -1.01% | 147,412 |
| Aug 14, 2025 | 13.96 | 14.00 | 13.85 | 13.90 | 13.90 | -0.36% | 65,934 |
| Aug 13, 2025 | 14.05 | 14.10 | 13.85 | 13.95 | 13.95 | -0.71% | 148,380 |
| Aug 12, 2025 | 13.80 | 14.10 | 13.80 | 14.05 | 14.05 | 1.15% | 109,964 |
| Aug 11, 2025 | 13.75 | 14.05 | 13.73 | 13.89 | 13.89 | 0.87% | 73,086 |
| Aug 8, 2025 | 13.67 | 14.09 | 13.59 | 13.77 | 13.77 | -0.22% | 21,211 |
| Aug 7, 2025 | 14.00 | 14.00 | 13.59 | 13.80 | 13.80 | -2.20% | 19,583 |
| Aug 6, 2025 | 14.11 | 14.19 | 13.59 | 14.11 | 14.11 | 0.57% | 28,277 |
| Aug 5, 2025 | 13.65 | 14.03 | 13.65 | 14.03 | 14.03 | 0.72% | 21,452 |
| Aug 4, 2025 | 13.66 | 13.97 | 13.66 | 13.93 | 13.93 | 1.31% | 9,443 |
| Aug 1, 2025 | 13.78 | 13.94 | 13.73 | 13.75 | 13.75 | -0.79% | 19,993 |
| Jul 31, 2025 | 13.73 | 14.00 | 13.61 | 13.86 | 13.86 | -0.07% | 32,945 |
| Jul 30, 2025 | 14.04 | 14.06 | 13.71 | 13.87 | 13.87 | 1.17% | 25,848 |
| Jul 29, 2025 | 13.67 | 14.00 | 13.62 | 13.71 | 13.71 | -0.72% | 41,993 |
| Jul 28, 2025 | 13.65 | 14.09 | 13.60 | 13.81 | 13.81 | 1.10% | 52,379 |
| Jul 25, 2025 | 13.92 | 14.07 | 13.62 | 13.66 | 13.66 | -2.36% | 30,998 |
| Jul 24, 2025 | 14.00 | 14.27 | 13.92 | 13.99 | 13.99 | 0.07% | 19,606 |
| Jul 23, 2025 | 13.98 | 14.05 | 13.87 | 13.98 | 13.98 | -0.29% | 21,004 |
| Jul 22, 2025 | 13.98 | 14.10 | 13.97 | 14.02 | 14.02 | -0.14% | 33,096 |
| Jul 21, 2025 | 14.05 | 14.11 | 13.93 | 14.04 | 14.04 | -0.28% | 36,309 |
| Jul 18, 2025 | 14.20 | 14.22 | 14.02 | 14.08 | 14.08 | -0.14% | 32,981 |
| Jul 17, 2025 | 14.11 | 14.24 | 13.89 | 14.10 | 14.10 | - | 40,853 |
| Jul 16, 2025 | 14.06 | 14.32 | 14.02 | 14.10 | 14.10 | 0.36% | 145,352 |
| Jul 15, 2025 | 14.36 | 14.36 | 13.84 | 14.05 | 14.05 | -1.26% | 69,360 |
| Jul 14, 2025 | 14.00 | 14.33 | 14.00 | 14.23 | 14.23 | 1.64% | 28,114 |
| Jul 11, 2025 | 14.13 | 14.62 | 13.89 | 14.00 | 14.00 | -0.28% | 93,075 |
| Jul 10, 2025 | 13.97 | 14.29 | 13.97 | 14.04 | 14.04 | -0.64% | 14,594 |
| Jul 9, 2025 | 14.27 | 14.50 | 13.98 | 14.13 | 14.13 | -0.14% | 24,472 |
| Jul 8, 2025 | 14.11 | 14.30 | 14.04 | 14.15 | 14.15 | 0.71% | 23,568 |
| Jul 7, 2025 | 14.01 | 14.40 | 13.84 | 14.05 | 14.05 | 0.14% | 42,850 |
| Jul 3, 2025 | 13.95 | 14.35 | 13.91 | 14.03 | 14.03 | 1.30% | 21,197 |
| Jul 2, 2025 | 14.04 | 14.19 | 13.72 | 13.85 | 13.85 | -0.50% | 16,426 |
| Jul 1, 2025 | 13.91 | 14.16 | 13.77 | 13.92 | 13.92 | -0.29% | 7,807 |
| Jun 30, 2025 | 13.87 | 14.25 | 13.58 | 13.96 | 13.96 | 0.29% | 22,529 |
| 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 |