Skip to main content
Palmer Square Capital BDC Inc. (PSBD)
NYSE: PSBD · Real-Time Price · USD
15.94
-0.14 (-0.87%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Palmer Square Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202416.0816.1015.9015.9415.94-0.87%10,141
Oct 30, 202416.0916.1015.9716.0816.080.31%7,407
Oct 29, 202416.0716.0815.9616.0316.030.25%4,304
Oct 28, 202416.2516.2515.9615.9915.99-1.60%28,302
Oct 25, 202416.2516.2516.2116.2516.25-28,000
Oct 24, 202416.2216.2516.0716.2516.250.56%28,800
Oct 23, 202416.2516.2515.8216.1616.16-0.49%37,200
Oct 22, 202416.2016.3016.1816.2416.240.31%30,713
Oct 21, 202416.2716.2916.0616.1916.19-0.31%45,000
Oct 18, 202416.2916.2916.1916.2416.24-0.06%17,520
Oct 17, 202416.2316.3016.1616.2516.25-0.31%60,517
Oct 16, 202416.1516.3216.0516.3016.300.99%49,000
Oct 15, 202416.0816.2715.9616.1416.140.31%27,137
Oct 14, 202416.1416.1716.0016.0916.09-0.98%16,900
Oct 11, 202416.0916.3016.0916.2516.251.63%27,600
Oct 10, 202416.0216.2015.8315.9915.990.19%17,229
Oct 9, 202416.0016.1615.8915.9615.96-0.19%15,749
Oct 8, 202415.8816.0115.8715.9915.991.78%8,300
Oct 7, 202415.9515.9515.6915.7115.71-0.32%18,816
Oct 4, 202415.9816.0415.7115.7615.76-0.76%31,900
Oct 3, 202416.0016.0015.8015.8815.88-0.25%24,200
Oct 2, 202416.1016.1015.9115.9215.92-1.12%9,400
Oct 1, 202416.2916.2916.0116.1016.10-1.23%32,448
Sep 30, 202416.1116.3015.6516.3016.301.62%107,332
Sep 27, 202416.0416.1215.9416.0416.04-2.08%13,540
Sep 26, 202416.2516.4316.2316.3815.911.24%55,422
Sep 25, 202416.2716.2716.1316.1815.720.06%28,800
Sep 24, 202416.3016.3416.1516.1715.71-0.74%41,922
Sep 23, 202416.3516.4016.2616.2915.82-0.06%34,903
Sep 20, 202416.3916.4316.2616.3015.83-0.37%22,407
Sep 19, 202416.3516.4016.3316.3615.89-0.24%20,300
Sep 18, 202416.4016.4416.3316.4015.930.31%19,348
Sep 17, 202416.3316.4216.3316.3515.88-0.18%28,900
Sep 16, 202416.3516.4116.2616.3815.910.18%50,121
Sep 13, 202416.3116.4016.2616.3515.880.06%33,300
Sep 12, 202416.3616.4216.2716.3415.87-0.18%40,300
Sep 11, 202416.2816.4016.2816.3715.90-0.43%6,104
Sep 10, 202416.3916.4516.2016.4415.970.37%125,500
Sep 9, 202416.8216.8216.3316.3815.91-0.06%14,141
Sep 6, 202416.3516.4016.3216.3915.920.74%14,500
Sep 5, 202416.2516.2716.1916.2715.800.49%6,912
Sep 4, 202416.2416.2516.1416.1915.730.25%8,311
Sep 3, 202416.2016.2016.1016.1515.69-0.31%115,700
Aug 30, 202416.2416.2416.1516.2015.74-20,800
Aug 29, 202416.2016.2116.1416.2015.74-7,100
Aug 28, 202416.2616.2616.1416.2015.74-0.37%12,403
Aug 27, 202416.3116.3116.2016.2615.79-0.18%8,500
Aug 26, 202416.3016.4016.1616.2915.820.12%33,300
Aug 23, 202416.3016.3016.1216.2715.800.37%3,400
Aug 22, 202416.2816.4416.1616.2115.740.19%13,100
Aug 21, 202416.3816.4116.1016.1815.72-0.61%12,800
Aug 20, 202416.3116.3916.2016.2815.81-7,632
Aug 19, 202416.5616.6016.2216.2815.81-0.43%37,025
Aug 16, 202416.4516.8316.3216.3515.88-8,128
Aug 15, 202416.3716.4516.2716.3515.880.25%5,800
Aug 14, 202416.2716.4016.2716.3115.84-0.06%5,648
Aug 13, 202416.2416.4316.2416.3215.850.06%5,934
Aug 12, 202416.1916.6316.1716.3115.840.25%20,700
Aug 9, 202416.2016.3616.1616.2715.80-0.12%13,900
Aug 8, 202416.6516.8416.1616.2915.820.25%29,047
Aug 7, 202416.4816.5016.2316.2515.78-0.79%9,514
Aug 6, 202416.4616.6716.3216.3815.910.24%17,700
Aug 5, 202416.2616.4716.2116.3415.87-0.91%35,118
Aug 2, 202416.5516.5516.3616.4916.02-0.06%17,804
Aug 1, 202416.8116.8116.4416.5016.03-1.08%70,508
Jul 31, 202416.5016.6816.5016.6816.201.15%25,000
Jul 30, 202416.6716.8016.4816.4916.02-0.06%89,910
Jul 29, 202416.6416.8116.4216.5016.03-0.30%95,329
Jul 26, 202416.6116.6316.5016.5516.080.30%70,719
Jul 25, 202416.5916.8516.4316.5016.03-51,900
Jul 24, 202416.6016.7416.4916.5016.030.06%65,800
Jul 23, 202416.5316.6816.3616.4916.02-0.12%107,229
Jul 22, 202416.6916.7416.3916.5116.040.06%28,700
Jul 19, 202416.6516.7116.4916.5016.03-0.30%38,300
Jul 18, 202416.4516.6416.3816.5516.081.16%32,825
Jul 17, 202416.3016.7416.1716.3615.891.18%50,500
Jul 16, 202416.2016.4016.1416.1715.71-0.25%46,700
Jul 15, 202416.1116.3916.1116.2115.740.25%15,300
Jul 12, 202416.1416.2416.1116.1715.710.43%8,246
Jul 11, 202416.1116.2516.0816.1015.64-70,201
Jul 10, 202416.2216.2216.0316.1015.64-0.31%41,743
Jul 9, 202416.1716.4016.1516.1515.690.19%11,522
Jul 8, 202416.2516.2916.0616.1215.66-0.19%25,312
Jul 5, 202416.2516.3516.1216.1515.69-0.12%9,446
Jul 3, 202416.5016.5016.1416.1715.710.56%4,234
Jul 2, 202416.0316.3816.0316.0815.62-0.12%20,916
Jul 1, 202416.1516.2215.9716.1015.64-0.37%37,300
Jun 28, 202416.1416.2516.0716.1615.70-1.76%36,827
Jun 27, 202416.6716.6716.4516.4515.52-0.60%21,900
Jun 26, 202416.4816.5516.4816.5515.620.55%5,600
Jun 25, 202416.6116.6116.4516.4615.53-0.30%5,700
Jun 24, 202416.7316.7416.4216.5115.580.06%14,829
Jun 21, 202416.5116.7016.4216.5015.57-0.30%14,134
Jun 20, 202416.7216.7516.5516.5515.62-0.78%5,627
Jun 18, 202416.8516.8516.6316.6815.74-0.42%8,343
Jun 17, 202416.5016.8416.5016.7515.801.70%16,713
Jun 14, 202416.5016.5216.4116.4715.54-9,814
Jun 13, 202416.6116.7216.4316.4715.54-0.78%23,300
Jun 12, 202416.6016.6216.5316.6015.66-7,628
Jun 11, 202416.5916.6416.5316.6015.66-6,425