Skip to main content
Palmer Square Capital BDC Inc. (PSBD)
NYSE: PSBD · Real-Time Price · USD
15.89
+0.14 (0.89%)
Jan 17, 2025, 4:00 PM EST - Market closed

Palmer Square Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202516.0016.0015.6815.8915.890.89%22,707
Jan 16, 202515.4715.9715.3115.7515.751.61%23,631
Jan 15, 202515.6116.0715.1715.5015.50-1.40%36,436
Jan 14, 202515.3615.8615.2815.7215.723.01%28,891
Jan 13, 202515.1315.3715.1215.2615.260.73%22,934
Jan 10, 202515.4215.4215.1215.1515.15-1.24%20,314
Jan 8, 202515.4815.6815.1615.3415.34-19,751
Jan 7, 202515.5315.8915.2715.3415.34-0.45%9,147
Jan 6, 202515.5115.5515.2715.4115.410.33%13,292
Jan 3, 202515.2715.5215.2715.3615.36-0.13%17,079
Jan 2, 202515.3415.5015.2315.3815.381.18%14,919
Dec 31, 202415.4915.4915.2015.2015.20-1.36%21,110
Dec 30, 202415.3915.5115.3015.4115.41-0.64%15,513
Dec 27, 202415.5915.6715.4115.5115.51-3.06%11,376
Dec 26, 202415.8016.0215.6916.0015.521.59%18,396
Dec 24, 202415.9015.9215.7215.7515.280.45%6,496
Dec 23, 202415.9916.0615.6715.6815.21-1.63%23,114
Dec 20, 202415.9016.0515.6515.9415.460.25%13,286
Dec 19, 202415.9216.0815.8115.9015.42-6,702
Dec 18, 202415.7816.0015.7815.9015.421.15%8,916
Dec 17, 202415.9015.9715.6215.7215.25-1.69%30,380
Dec 16, 202416.0816.1015.7315.9915.51-0.31%15,519
Dec 13, 202416.0516.0915.5916.0415.561.01%14,541
Dec 12, 202416.0316.1015.7115.8815.40-0.19%37,927
Dec 11, 202415.8716.0715.8715.9115.430.25%23,808
Dec 10, 202415.9316.0515.7115.8715.39-0.31%11,153
Dec 9, 202415.7815.9715.7815.9215.44-12,509
Dec 6, 202415.8016.0015.6815.9215.441.27%19,086
Dec 5, 202415.8515.8515.6215.7215.25-0.13%30,921
Dec 4, 202415.7616.0515.6515.7415.27-1.01%33,168
Dec 3, 202416.0916.0915.7115.9015.42-1.18%15,255
Dec 2, 202416.0616.1015.7016.0915.610.56%10,749
Nov 29, 202416.1016.1715.9816.0015.52-11,980
Nov 27, 202415.9916.2515.8616.0015.520.69%38,686
Nov 26, 202415.9915.9915.7915.8915.410.51%13,529
Nov 25, 202415.9915.9915.6715.8115.340.89%20,399
Nov 22, 202415.7015.7515.5515.6715.200.64%13,070
Nov 21, 202415.8515.9715.5015.5715.10-2.26%69,368
Nov 20, 202415.6315.9315.5615.9315.451.14%13,959
Nov 19, 202415.6615.8515.6315.7515.280.83%13,939
Nov 18, 202415.6515.7515.3415.6215.15-0.95%28,275
Nov 15, 202416.0516.0515.6815.7715.30-1.44%16,030
Nov 14, 202416.0716.0715.8616.0015.520.25%3,891
Nov 13, 202416.0016.0015.8415.9615.48-0.25%15,657
Nov 12, 202415.8616.0115.6316.0015.521.52%39,819
Nov 11, 202415.8916.0115.6515.7615.29-0.13%29,249
Nov 8, 202416.0516.0515.6315.7815.31-1.62%80,669
Nov 7, 202416.0816.0915.9316.0415.560.31%8,429
Nov 6, 202416.1016.1015.9815.9915.51-0.12%28,229
Nov 5, 202416.0816.2516.0116.0115.530.19%18,689
Nov 4, 202416.0316.0815.8915.9815.500.31%17,569
Nov 1, 202415.9216.0615.8915.9315.45-0.06%11,974
Oct 31, 202416.0816.1015.9015.9415.46-0.87%10,141
Oct 30, 202416.0916.1015.9716.0815.600.31%7,407
Oct 29, 202416.0716.0815.9616.0315.550.25%4,304
Oct 28, 202416.2516.2515.9615.9915.51-1.60%28,302
Oct 25, 202416.2516.2516.2116.2515.76-27,965
Oct 24, 202416.2216.2516.0716.2515.760.56%28,775
Oct 23, 202416.2516.2515.8216.1615.68-0.49%37,193
Oct 22, 202416.2016.3016.1816.2415.750.31%30,713
Oct 21, 202416.2716.2916.0616.1915.70-0.31%44,962
Oct 18, 202416.2916.2916.1916.2415.75-0.06%17,520
Oct 17, 202416.2316.3016.1616.2515.76-0.31%60,517
Oct 16, 202416.1516.3216.0516.3015.810.99%48,951
Oct 15, 202416.0816.2715.9616.1415.660.31%27,137
Oct 14, 202416.1416.1716.0016.0915.61-0.98%16,853
Oct 11, 202416.0916.3016.0916.2515.761.63%27,564
Oct 10, 202416.0216.2015.8315.9915.510.19%17,229
Oct 9, 202416.0016.1615.8915.9615.48-0.19%15,749
Oct 8, 202415.8816.0115.8715.9915.511.78%8,273
Oct 7, 202415.9515.9515.6915.7115.24-0.32%18,816
Oct 4, 202415.9816.0415.7115.7615.29-0.76%31,879
Oct 3, 202416.0016.0015.8015.8815.40-0.25%24,170
Oct 2, 202416.1016.1015.9115.9215.44-1.12%9,398
Oct 1, 202416.2916.2916.0116.1015.62-1.23%32,448
Sep 30, 202416.1116.3015.6516.3015.811.62%107,332
Sep 27, 202416.0416.1215.9416.0415.56-2.08%13,540
Sep 26, 202416.2516.4316.2316.3815.441.24%55,422
Sep 25, 202416.2716.2716.1316.1815.250.06%28,784
Sep 24, 202416.3016.3416.1516.1715.24-0.74%41,922
Sep 23, 202416.3516.4016.2616.2915.35-0.06%34,903
Sep 20, 202416.3916.4316.2616.3015.36-0.37%22,407
Sep 19, 202416.3516.4016.3316.3615.42-0.24%20,252
Sep 18, 202416.4016.4416.3316.4015.460.31%19,348
Sep 17, 202416.3316.4216.3316.3515.41-0.18%28,869
Sep 16, 202416.3516.4116.2616.3815.440.18%50,121
Sep 13, 202416.3116.4016.2616.3515.410.06%33,294
Sep 12, 202416.3616.4216.2716.3415.40-0.18%40,260
Sep 11, 202416.2816.4016.2816.3715.43-0.43%6,104
Sep 10, 202416.3916.4516.2016.4415.490.37%125,491
Sep 9, 202416.8216.8216.3316.3815.44-0.06%14,141
Sep 6, 202416.3516.4016.3216.3915.450.74%14,450
Sep 5, 202416.2516.2716.1916.2715.330.49%6,912
Sep 4, 202416.2416.2516.1416.1915.260.25%8,311
Sep 3, 202416.2016.2016.1016.1515.22-0.31%115,675
Aug 30, 202416.2416.2416.1516.2015.27-20,772
Aug 29, 202416.2016.2116.1416.2015.27-7,097
Aug 28, 202416.2616.2616.1416.2015.27-0.37%12,403
Aug 27, 202416.3116.3116.2016.2615.32-0.18%8,454
Aug 26, 202416.3016.4016.1616.2915.350.12%33,250