Palmer Square Capital BDC Inc. (PSBD)
NYSE: PSBD · Real-Time Price · USD
15.10
0.00 (0.00%)
At close: Mar 10, 2025, 4:00 PM
15.28
+0.18 (1.17%)
After-hours: Mar 10, 2025, 8:00 PM EST
Palmer Square Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 15.24 | 15.62 | 15.03 | 15.10 | 15.10 | - | 34,190 |
| Mar 7, 2025 | 15.19 | 15.61 | 15.04 | 15.10 | 15.10 | -2.08% | 46,573 |
| Mar 6, 2025 | 15.33 | 15.62 | 15.30 | 15.42 | 15.42 | 0.59% | 42,710 |
| Mar 5, 2025 | 15.34 | 15.55 | 15.18 | 15.33 | 15.33 | 0.79% | 17,634 |
| Mar 4, 2025 | 15.64 | 15.64 | 15.00 | 15.21 | 15.21 | -1.97% | 42,786 |
| Mar 3, 2025 | 15.51 | 15.64 | 15.24 | 15.52 | 15.52 | 1.07% | 23,056 |
| Feb 28, 2025 | 15.58 | 15.58 | 15.30 | 15.35 | 15.35 | -0.45% | 55,782 |
| Feb 27, 2025 | 15.31 | 15.58 | 15.30 | 15.42 | 15.42 | 0.92% | 17,893 |
| Feb 26, 2025 | 15.28 | 15.48 | 15.22 | 15.28 | 15.28 | 0.13% | 10,076 |
| Feb 25, 2025 | 15.48 | 15.61 | 14.99 | 15.26 | 15.26 | -1.23% | 87,298 |
| Feb 24, 2025 | 15.49 | 15.58 | 15.35 | 15.45 | 15.45 | 0.65% | 13,569 |
| Feb 21, 2025 | 15.59 | 15.59 | 15.28 | 15.35 | 15.35 | -1.60% | 23,274 |
| Feb 20, 2025 | 15.74 | 15.74 | 15.56 | 15.60 | 15.60 | - | 11,965 |
| Feb 19, 2025 | 15.39 | 15.70 | 15.30 | 15.60 | 15.60 | 0.71% | 17,032 |
| Feb 18, 2025 | 15.90 | 15.90 | 15.38 | 15.49 | 15.49 | -1.90% | 19,668 |
| Feb 14, 2025 | 15.82 | 15.88 | 15.52 | 15.79 | 15.79 | 0.64% | 13,249 |
| Feb 13, 2025 | 15.42 | 15.80 | 15.42 | 15.69 | 15.69 | 1.75% | 15,796 |
| Feb 12, 2025 | 15.60 | 15.71 | 15.42 | 15.42 | 15.42 | -2.16% | 29,180 |
| Feb 11, 2025 | 15.93 | 15.93 | 15.70 | 15.76 | 15.76 | -0.51% | 11,887 |
| Feb 10, 2025 | 16.05 | 16.05 | 15.70 | 15.84 | 15.84 | -0.88% | 10,023 |
| Feb 7, 2025 | 15.70 | 16.00 | 15.57 | 15.98 | 15.98 | 1.01% | 20,650 |
| Feb 6, 2025 | 15.90 | 15.97 | 15.64 | 15.82 | 15.82 | 0.13% | 8,483 |
| Feb 5, 2025 | 15.59 | 15.86 | 15.59 | 15.80 | 15.80 | 0.83% | 19,130 |
| Feb 4, 2025 | 15.87 | 15.89 | 15.54 | 15.67 | 15.67 | -0.51% | 8,160 |
| Feb 3, 2025 | 15.40 | 15.87 | 15.40 | 15.75 | 15.75 | 0.96% | 36,477 |
| Jan 31, 2025 | 15.74 | 15.87 | 15.56 | 15.60 | 15.60 | -1.14% | 20,067 |
| Jan 30, 2025 | 15.58 | 15.97 | 15.58 | 15.78 | 15.78 | 1.28% | 14,226 |
| Jan 29, 2025 | 15.51 | 15.92 | 15.51 | 15.58 | 15.58 | -1.33% | 9,447 |
| Jan 28, 2025 | 15.31 | 15.99 | 15.31 | 15.79 | 15.79 | -1.13% | 13,280 |
| Jan 27, 2025 | 15.82 | 16.00 | 15.67 | 15.97 | 15.97 | 0.19% | 28,344 |
| Jan 24, 2025 | 15.68 | 16.16 | 15.41 | 15.94 | 15.94 | 0.89% | 49,208 |
| Jan 23, 2025 | 15.81 | 15.88 | 15.61 | 15.80 | 15.80 | 0.70% | 39,445 |
| Jan 22, 2025 | 15.80 | 15.82 | 15.55 | 15.69 | 15.69 | -0.38% | 18,707 |
| Jan 21, 2025 | 15.90 | 16.14 | 15.65 | 15.75 | 15.75 | -0.88% | 25,013 |
| Jan 17, 2025 | 16.00 | 16.00 | 15.68 | 15.89 | 15.89 | 0.89% | 22,707 |
| Jan 16, 2025 | 15.47 | 15.97 | 15.31 | 15.75 | 15.75 | 1.61% | 23,631 |
| Jan 15, 2025 | 15.61 | 16.07 | 15.17 | 15.50 | 15.50 | -1.40% | 36,436 |
| Jan 14, 2025 | 15.36 | 15.86 | 15.28 | 15.72 | 15.72 | 3.01% | 28,891 |
| Jan 13, 2025 | 15.13 | 15.37 | 15.12 | 15.26 | 15.26 | 0.73% | 22,934 |
| Jan 10, 2025 | 15.42 | 15.42 | 15.12 | 15.15 | 15.15 | -1.24% | 20,314 |
| Jan 8, 2025 | 15.48 | 15.68 | 15.16 | 15.34 | 15.34 | - | 19,751 |
| Jan 7, 2025 | 15.53 | 15.89 | 15.27 | 15.34 | 15.34 | -0.45% | 9,147 |
| Jan 6, 2025 | 15.51 | 15.55 | 15.27 | 15.41 | 15.41 | 0.33% | 13,292 |
| Jan 3, 2025 | 15.27 | 15.52 | 15.27 | 15.36 | 15.36 | -0.13% | 17,079 |
| Jan 2, 2025 | 15.34 | 15.50 | 15.23 | 15.38 | 15.38 | 1.18% | 14,919 |
| Dec 31, 2024 | 15.49 | 15.49 | 15.20 | 15.20 | 15.20 | -1.36% | 21,110 |
| Dec 30, 2024 | 15.39 | 15.51 | 15.30 | 15.41 | 15.41 | -0.64% | 15,513 |
| Dec 27, 2024 | 15.59 | 15.67 | 15.41 | 15.51 | 15.51 | -3.06% | 11,376 |
| Dec 26, 2024 | 15.80 | 16.02 | 15.69 | 16.00 | 15.52 | 1.59% | 18,396 |
| Dec 24, 2024 | 15.90 | 15.92 | 15.72 | 15.75 | 15.28 | 0.45% | 6,496 |