Palmer Square Capital BDC Inc. (PSBD)
NYSE: PSBD · Real-Time Price · USD
12.20
-0.14 (-1.13%)
Oct 10, 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 |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12.34 | 12.40 | 12.00 | 12.20 | 12.20 | -1.13% | 149,608 |
| Oct 9, 2025 | 12.59 | 12.78 | 12.22 | 12.34 | 12.34 | -2.91% | 150,995 |
| Oct 8, 2025 | 12.70 | 12.82 | 12.56 | 12.71 | 12.71 | 1.36% | 77,583 |
| Oct 7, 2025 | 13.11 | 13.11 | 12.43 | 12.54 | 12.54 | -3.17% | 166,350 |
| Oct 6, 2025 | 12.60 | 12.99 | 12.45 | 12.95 | 12.95 | 5.71% | 98,579 |
| Oct 3, 2025 | 12.07 | 12.48 | 12.07 | 12.25 | 12.25 | 0.25% | 142,051 |
| Oct 2, 2025 | 12.23 | 12.30 | 12.11 | 12.22 | 12.22 | 0.33% | 50,754 |
| Oct 1, 2025 | 12.05 | 12.35 | 12.05 | 12.18 | 12.18 | -0.73% | 63,500 |
| Sep 30, 2025 | 12.38 | 12.39 | 12.13 | 12.27 | 12.27 | -0.89% | 51,834 |
| Sep 29, 2025 | 12.21 | 12.59 | 12.05 | 12.38 | 12.38 | 2.06% | 90,343 |
| Sep 26, 2025 | 12.21 | 12.27 | 11.96 | 12.13 | 12.13 | -4.56% | 59,995 |
| Sep 25, 2025 | 13.29 | 13.47 | 12.48 | 12.71 | 12.29 | -4.65% | 151,322 |
| Sep 24, 2025 | 13.25 | 13.49 | 13.25 | 13.33 | 12.88 | 0.45% | 58,611 |
| Sep 23, 2025 | 13.69 | 13.93 | 13.26 | 13.27 | 12.83 | -1.48% | 71,523 |
| Sep 22, 2025 | 13.47 | 13.54 | 13.40 | 13.47 | 13.02 | - | 37,964 |
| Sep 19, 2025 | 13.50 | 13.58 | 13.38 | 13.47 | 13.02 | -0.81% | 169,614 |
| Sep 18, 2025 | 13.50 | 13.75 | 13.50 | 13.58 | 13.13 | 2.03% | 29,726 |
| Sep 17, 2025 | 13.51 | 13.73 | 13.28 | 13.31 | 12.87 | -1.41% | 66,208 |
| Sep 16, 2025 | 13.45 | 13.68 | 13.43 | 13.50 | 13.05 | 1.28% | 35,125 |
| Sep 15, 2025 | 13.62 | 13.62 | 13.25 | 13.33 | 12.88 | -2.27% | 53,061 |
| Sep 12, 2025 | 13.65 | 13.77 | 13.54 | 13.64 | 13.18 | - | 42,740 |
| Sep 11, 2025 | 13.71 | 13.74 | 13.55 | 13.64 | 13.18 | 0.29% | 30,846 |
| Sep 10, 2025 | 13.69 | 13.71 | 13.51 | 13.60 | 13.15 | -0.73% | 93,260 |
| Sep 9, 2025 | 13.75 | 13.91 | 13.61 | 13.70 | 13.24 | -0.36% | 78,397 |
| Sep 8, 2025 | 13.81 | 13.93 | 13.71 | 13.75 | 13.29 | -0.43% | 52,038 |
| Sep 5, 2025 | 13.86 | 14.00 | 13.79 | 13.81 | 13.35 | -0.22% | 47,553 |
| Sep 4, 2025 | 13.85 | 14.10 | 13.77 | 13.84 | 13.38 | 0.14% | 110,370 |
| Sep 3, 2025 | 14.09 | 14.25 | 13.76 | 13.82 | 13.36 | -1.64% | 143,619 |
| Sep 2, 2025 | 14.23 | 14.23 | 14.02 | 14.05 | 13.58 | -1.06% | 35,885 |
| Aug 29, 2025 | 14.02 | 14.25 | 13.97 | 14.20 | 13.73 | 1.07% | 70,138 |
| Aug 28, 2025 | 13.85 | 14.10 | 13.84 | 14.05 | 13.58 | 1.74% | 98,039 |
| Aug 27, 2025 | 14.07 | 14.07 | 13.80 | 13.81 | 13.35 | -0.79% | 115,271 |
| Aug 26, 2025 | 14.00 | 14.12 | 13.86 | 13.92 | 13.45 | 0.14% | 70,882 |
| Aug 25, 2025 | 14.28 | 14.43 | 13.88 | 13.90 | 13.44 | -1.84% | 128,399 |
| Aug 22, 2025 | 13.91 | 14.25 | 13.86 | 14.16 | 13.69 | 1.43% | 157,933 |
| Aug 21, 2025 | 13.82 | 14.15 | 13.80 | 13.96 | 13.49 | 0.72% | 114,223 |
| Aug 20, 2025 | 14.04 | 14.25 | 13.76 | 13.86 | 13.40 | -1.70% | 106,511 |
| Aug 19, 2025 | 13.90 | 14.23 | 13.90 | 14.10 | 13.63 | 0.43% | 138,225 |
| Aug 18, 2025 | 14.07 | 14.18 | 13.75 | 14.04 | 13.57 | 2.03% | 90,625 |
| Aug 15, 2025 | 13.90 | 14.00 | 13.75 | 13.76 | 13.30 | -1.01% | 147,412 |
| Aug 14, 2025 | 13.96 | 14.00 | 13.85 | 13.90 | 13.44 | -0.36% | 65,934 |
| Aug 13, 2025 | 14.05 | 14.10 | 13.85 | 13.95 | 13.48 | -0.71% | 148,380 |
| Aug 12, 2025 | 13.80 | 14.10 | 13.80 | 14.05 | 13.58 | 1.15% | 109,964 |
| Aug 11, 2025 | 13.75 | 14.05 | 13.73 | 13.89 | 13.43 | 0.87% | 73,086 |
| Aug 8, 2025 | 13.67 | 14.09 | 13.59 | 13.77 | 13.31 | -0.22% | 21,211 |
| Aug 7, 2025 | 14.00 | 14.00 | 13.59 | 13.80 | 13.34 | -2.20% | 19,583 |
| Aug 6, 2025 | 14.11 | 14.19 | 13.59 | 14.11 | 13.64 | 0.57% | 28,277 |
| Aug 5, 2025 | 13.65 | 14.03 | 13.65 | 14.03 | 13.56 | 0.72% | 21,452 |
| Aug 4, 2025 | 13.66 | 13.97 | 13.66 | 13.93 | 13.46 | 1.31% | 9,443 |
| Aug 1, 2025 | 13.78 | 13.94 | 13.73 | 13.75 | 13.29 | -0.79% | 19,993 |