Palmer Square Capital BDC Inc. (PSBD)
NYSE: PSBD · Real-Time Price · USD
14.05
+0.10 (0.72%)
May 27, 2025, 2:02 PM - Market open
Palmer Square Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 14.14 | 14.28 | 13.97 | 14.05 | - | 0.72% | 8,345 |
| May 23, 2025 | 13.83 | 14.23 | 13.59 | 13.95 | 13.95 | 0.87% | 15,664 |
| May 22, 2025 | 13.90 | 14.07 | 13.75 | 13.83 | 13.83 | -0.07% | 43,554 |
| May 21, 2025 | 14.09 | 14.16 | 13.65 | 13.84 | 13.84 | -0.93% | 35,900 |
| May 20, 2025 | 13.90 | 14.29 | 13.90 | 13.97 | 13.97 | -0.36% | 44,595 |
| May 19, 2025 | 13.99 | 14.25 | 13.83 | 14.02 | 14.02 | 1.37% | 65,843 |
| May 16, 2025 | 13.80 | 14.16 | 13.38 | 13.83 | 13.83 | 0.22% | 91,025 |
| May 15, 2025 | 13.60 | 14.00 | 13.31 | 13.80 | 13.80 | 2.37% | 38,776 |
| May 14, 2025 | 13.45 | 13.68 | 13.31 | 13.48 | 13.48 | 1.43% | 45,757 |
| May 13, 2025 | 13.40 | 13.86 | 13.10 | 13.29 | 13.29 | 1.14% | 81,970 |
| May 12, 2025 | 12.84 | 13.27 | 12.84 | 13.14 | 13.14 | 4.12% | 46,778 |
| May 9, 2025 | 11.81 | 12.73 | 11.81 | 12.62 | 12.62 | 4.64% | 31,106 |
| May 8, 2025 | 12.51 | 13.13 | 12.01 | 12.06 | 12.06 | -1.15% | 149,107 |
| May 7, 2025 | 12.81 | 12.81 | 11.72 | 12.20 | 12.20 | -4.01% | 73,252 |
| May 6, 2025 | 12.56 | 13.21 | 11.51 | 12.71 | 12.71 | -0.24% | 15,750 |
| May 5, 2025 | 13.16 | 13.16 | 12.74 | 12.74 | 12.74 | -3.19% | 12,545 |
| May 2, 2025 | 13.07 | 13.33 | 13.07 | 13.16 | 13.16 | 0.77% | 15,521 |
| May 1, 2025 | 12.68 | 13.17 | 12.62 | 13.06 | 13.06 | 3.08% | 37,163 |
| Apr 30, 2025 | 12.82 | 12.86 | 12.53 | 12.67 | 12.67 | -0.31% | 18,768 |
| Apr 29, 2025 | 12.87 | 12.87 | 12.51 | 12.71 | 12.71 | -0.31% | 25,526 |
| Apr 28, 2025 | 12.75 | 13.12 | 12.60 | 12.75 | 12.75 | - | 47,386 |
| Apr 25, 2025 | 12.84 | 12.97 | 12.61 | 12.75 | 12.75 | 0.16% | 63,122 |
| Apr 24, 2025 | 13.02 | 13.02 | 12.60 | 12.73 | 12.73 | -1.47% | 41,580 |
| Apr 23, 2025 | 13.30 | 13.80 | 12.79 | 12.92 | 12.92 | -1.15% | 34,952 |
| Apr 22, 2025 | 12.65 | 13.07 | 12.50 | 13.07 | 13.07 | 3.90% | 30,629 |
| Apr 21, 2025 | 13.01 | 13.11 | 12.45 | 12.58 | 12.58 | -1.80% | 27,866 |
| Apr 17, 2025 | 12.88 | 13.49 | 12.64 | 12.81 | 12.81 | -2.51% | 26,937 |
| Apr 16, 2025 | 13.08 | 13.35 | 12.97 | 13.14 | 13.14 | 1.31% | 22,287 |
| 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 |