Putnam BDC Income ETF (PBDC)
NYSEARCA: PBDC · Real-Time Price · USD
31.78
-0.01 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
PBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.73 | 32.02 | 31.72 | 31.78 | 31.78 | -0.03% | 615,520 |
| Dec 4, 2025 | 31.66 | 31.83 | 31.62 | 31.79 | 31.79 | 0.43% | 47,220 |
| Dec 3, 2025 | 31.27 | 31.66 | 31.27 | 31.66 | 31.66 | 1.52% | 60,115 |
| Dec 2, 2025 | 31.15 | 31.26 | 30.98 | 31.18 | 31.18 | 0.10% | 80,849 |
| Dec 1, 2025 | 31.22 | 31.33 | 31.11 | 31.15 | 31.15 | -0.35% | 74,268 |
| Nov 28, 2025 | 31.19 | 31.28 | 31.12 | 31.26 | 31.26 | 0.51% | 46,417 |
| Nov 26, 2025 | 30.88 | 31.16 | 30.84 | 31.10 | 31.10 | 0.84% | 112,711 |
| Nov 25, 2025 | 30.49 | 30.84 | 30.38 | 30.84 | 30.84 | 1.23% | 50,918 |
| Nov 24, 2025 | 30.11 | 30.48 | 30.03 | 30.47 | 30.46 | 1.21% | 68,000 |
| Nov 21, 2025 | 29.63 | 30.26 | 29.59 | 30.10 | 30.10 | 1.55% | 133,613 |
| Nov 20, 2025 | 29.94 | 30.09 | 29.54 | 29.64 | 29.64 | -0.44% | 83,418 |
| Nov 19, 2025 | 29.77 | 30.12 | 29.66 | 29.77 | 29.77 | -0.07% | 91,400 |
| Nov 18, 2025 | 29.63 | 29.83 | 29.47 | 29.79 | 29.79 | 0.10% | 313,492 |
| Nov 17, 2025 | 30.35 | 30.36 | 29.74 | 29.76 | 29.76 | -1.91% | 123,661 |
| Nov 14, 2025 | 30.20 | 30.39 | 30.03 | 30.34 | 30.34 | - | 48,168 |
| Nov 13, 2025 | 30.51 | 30.61 | 30.18 | 30.34 | 30.34 | -0.82% | 36,590 |
| Nov 12, 2025 | 30.45 | 30.68 | 30.45 | 30.59 | 30.59 | 0.43% | 55,987 |
| Nov 11, 2025 | 30.25 | 30.49 | 30.22 | 30.46 | 30.46 | 0.69% | 83,244 |
| Nov 10, 2025 | 30.36 | 30.49 | 30.02 | 30.25 | 30.25 | -0.13% | 93,543 |
| Nov 7, 2025 | 30.03 | 30.29 | 29.80 | 30.29 | 30.29 | 0.73% | 73,375 |
| Nov 6, 2025 | 30.41 | 30.59 | 30.02 | 30.07 | 30.07 | -1.44% | 59,160 |
| Nov 5, 2025 | 30.55 | 30.56 | 30.16 | 30.51 | 30.51 | -0.36% | 89,735 |
| Nov 4, 2025 | 30.64 | 30.79 | 30.42 | 30.62 | 30.62 | -0.16% | 68,846 |
| Nov 3, 2025 | 30.64 | 30.80 | 30.38 | 30.67 | 30.67 | 0.07% | 55,513 |
| Oct 31, 2025 | 30.38 | 30.87 | 30.30 | 30.65 | 30.65 | 0.86% | 293,994 |
| Oct 30, 2025 | 30.75 | 30.84 | 30.27 | 30.39 | 30.39 | -1.62% | 109,254 |
| Oct 29, 2025 | 31.14 | 31.28 | 30.75 | 30.89 | 30.89 | -1.15% | 108,866 |
| Oct 28, 2025 | 31.15 | 31.42 | 31.08 | 31.25 | 31.25 | 0.35% | 87,768 |
| Oct 27, 2025 | 30.74 | 31.14 | 30.74 | 31.14 | 31.14 | 1.57% | 173,175 |
| Oct 24, 2025 | 30.81 | 30.91 | 30.60 | 30.66 | 30.66 | 0.23% | 108,118 |
| Oct 23, 2025 | 30.40 | 30.63 | 30.36 | 30.59 | 30.59 | 0.76% | 117,634 |
| Oct 22, 2025 | 30.45 | 30.50 | 30.25 | 30.36 | 30.36 | -0.36% | 94,337 |
| Oct 21, 2025 | 30.02 | 30.57 | 30.02 | 30.47 | 30.47 | 1.33% | 62,317 |
| Oct 20, 2025 | 30.01 | 30.14 | 29.84 | 30.07 | 30.07 | 0.27% | 114,090 |
| Oct 17, 2025 | 29.75 | 30.02 | 29.63 | 29.99 | 29.99 | 0.91% | 303,998 |
| Oct 16, 2025 | 30.40 | 30.45 | 29.66 | 29.72 | 29.72 | -2.08% | 330,559 |
| Oct 15, 2025 | 30.60 | 30.67 | 30.18 | 30.35 | 30.35 | -0.13% | 229,691 |
| Oct 14, 2025 | 29.72 | 30.40 | 29.68 | 30.39 | 30.39 | 1.77% | 394,267 |
| Oct 13, 2025 | 29.10 | 29.87 | 29.10 | 29.86 | 29.86 | 3.43% | 204,850 |
| Oct 10, 2025 | 29.30 | 29.45 | 28.80 | 28.87 | 28.87 | -1.33% | 225,061 |
| Oct 9, 2025 | 30.00 | 30.02 | 29.21 | 29.26 | 29.26 | -2.56% | 197,867 |
| Oct 8, 2025 | 30.22 | 30.39 | 29.95 | 30.03 | 30.03 | -0.60% | 134,131 |
| Oct 7, 2025 | 30.55 | 30.70 | 30.03 | 30.21 | 30.21 | -1.24% | 169,057 |
| Oct 6, 2025 | 30.91 | 31.00 | 30.52 | 30.59 | 30.59 | -2.89% | 169,132 |
| Oct 3, 2025 | 31.94 | 31.99 | 31.47 | 31.50 | 30.68 | -1.22% | 161,657 |
| Oct 2, 2025 | 31.25 | 31.90 | 31.19 | 31.89 | 31.06 | 2.05% | 92,320 |
| Oct 1, 2025 | 31.57 | 31.57 | 31.24 | 31.25 | 30.44 | -1.67% | 240,526 |
| Sep 30, 2025 | 31.88 | 32.07 | 31.47 | 31.78 | 30.95 | -0.09% | 76,704 |
| Sep 29, 2025 | 32.00 | 32.04 | 31.59 | 31.81 | 30.98 | -0.44% | 141,416 |
| Sep 26, 2025 | 32.21 | 32.35 | 31.95 | 31.95 | 31.12 | -0.71% | 91,757 |
| Sep 25, 2025 | 31.92 | 32.25 | 31.88 | 32.18 | 31.34 | 0.78% | 80,395 |
| Sep 24, 2025 | 32.39 | 32.44 | 31.86 | 31.93 | 31.10 | -1.39% | 114,958 |
| Sep 23, 2025 | 32.41 | 32.71 | 32.32 | 32.38 | 31.54 | -0.37% | 64,986 |
| Sep 22, 2025 | 33.03 | 33.03 | 32.47 | 32.50 | 31.65 | -1.96% | 90,036 |
| Sep 19, 2025 | 33.15 | 33.21 | 32.88 | 33.15 | 32.29 | 0.18% | 91,640 |
| Sep 18, 2025 | 32.87 | 33.09 | 32.80 | 33.09 | 32.23 | 0.85% | 60,472 |
| Sep 17, 2025 | 32.71 | 33.14 | 32.71 | 32.81 | 31.96 | 0.43% | 43,793 |
| Sep 16, 2025 | 32.80 | 32.94 | 32.60 | 32.67 | 31.82 | -0.43% | 81,403 |
| Sep 15, 2025 | 33.63 | 33.63 | 32.75 | 32.81 | 31.96 | -2.35% | 134,412 |
| Sep 12, 2025 | 33.75 | 33.81 | 33.54 | 33.60 | 32.72 | -0.59% | 36,942 |
| Sep 11, 2025 | 33.50 | 33.80 | 33.50 | 33.80 | 32.92 | 0.93% | 68,453 |
| Sep 10, 2025 | 33.66 | 33.75 | 33.48 | 33.49 | 32.62 | -0.48% | 75,307 |
| Sep 9, 2025 | 33.79 | 33.81 | 33.62 | 33.65 | 32.77 | -0.54% | 61,503 |
| Sep 8, 2025 | 33.91 | 33.91 | 33.53 | 33.83 | 32.95 | 0.10% | 85,464 |
| Sep 5, 2025 | 33.93 | 33.95 | 33.64 | 33.80 | 32.92 | -0.29% | 51,044 |
| Sep 4, 2025 | 33.77 | 33.91 | 33.65 | 33.90 | 33.02 | 0.52% | 50,167 |
| Sep 3, 2025 | 33.82 | 33.86 | 33.61 | 33.73 | 32.85 | -0.07% | 76,779 |
| Sep 2, 2025 | 33.82 | 33.94 | 33.58 | 33.75 | 32.87 | -0.73% | 78,977 |
| Aug 29, 2025 | 33.68 | 34.00 | 33.68 | 34.00 | 33.11 | 0.79% | 74,272 |
| Aug 28, 2025 | 33.70 | 33.77 | 33.57 | 33.73 | 32.86 | 0.37% | 30,295 |
| Aug 27, 2025 | 33.53 | 33.74 | 33.53 | 33.61 | 32.73 | 0.07% | 66,177 |
| Aug 26, 2025 | 33.35 | 33.59 | 33.22 | 33.59 | 32.71 | 0.86% | 45,679 |
| Aug 25, 2025 | 33.64 | 33.73 | 33.30 | 33.30 | 32.43 | -0.91% | 54,229 |
| Aug 22, 2025 | 33.43 | 33.84 | 33.43 | 33.61 | 32.73 | 0.47% | 45,018 |
| Aug 21, 2025 | 33.42 | 33.55 | 33.33 | 33.45 | 32.58 | -0.18% | 42,278 |
| Aug 20, 2025 | 33.59 | 33.67 | 33.27 | 33.51 | 32.64 | -0.14% | 70,160 |
| Aug 19, 2025 | 33.57 | 33.77 | 33.46 | 33.56 | 32.68 | 0.38% | 64,628 |
| Aug 18, 2025 | 33.41 | 33.53 | 33.37 | 33.43 | 32.56 | -0.06% | 54,947 |
| Aug 15, 2025 | 33.72 | 33.84 | 33.43 | 33.45 | 32.58 | -0.80% | 46,840 |
| Aug 14, 2025 | 33.69 | 33.87 | 33.69 | 33.72 | 32.84 | -0.56% | 31,053 |
| Aug 13, 2025 | 33.72 | 33.91 | 33.60 | 33.91 | 33.03 | 0.68% | 76,497 |
| Aug 12, 2025 | 33.41 | 33.68 | 33.40 | 33.68 | 32.80 | 0.99% | 33,316 |
| Aug 11, 2025 | 33.52 | 33.65 | 33.24 | 33.35 | 32.48 | -0.66% | 67,320 |
| Aug 8, 2025 | 33.31 | 33.58 | 33.28 | 33.57 | 32.70 | 1.08% | 44,694 |
| Aug 7, 2025 | 33.55 | 33.55 | 33.12 | 33.21 | 32.35 | -0.76% | 74,911 |
| Aug 6, 2025 | 33.54 | 33.71 | 33.42 | 33.47 | 32.59 | -0.07% | 81,141 |
| Aug 5, 2025 | 33.38 | 33.55 | 33.00 | 33.49 | 32.62 | 0.30% | 51,148 |
| Aug 4, 2025 | 33.51 | 33.60 | 33.29 | 33.39 | 32.52 | -0.03% | 70,252 |
| Aug 1, 2025 | 33.63 | 33.75 | 33.15 | 33.40 | 32.53 | -1.07% | 80,518 |
| Jul 31, 2025 | 33.92 | 34.07 | 33.65 | 33.76 | 32.88 | 0.15% | 68,104 |
| Jul 30, 2025 | 34.12 | 34.22 | 33.68 | 33.71 | 32.83 | -1.17% | 41,324 |
| Jul 29, 2025 | 34.23 | 34.23 | 33.71 | 34.11 | 33.22 | -0.15% | 45,906 |
| Jul 28, 2025 | 34.70 | 34.72 | 34.13 | 34.16 | 33.27 | -1.44% | 47,189 |
| Jul 25, 2025 | 34.70 | 34.78 | 34.54 | 34.66 | 33.76 | -0.08% | 27,919 |
| Jul 24, 2025 | 34.87 | 34.98 | 34.69 | 34.69 | 33.79 | -0.58% | 33,984 |
| Jul 23, 2025 | 34.68 | 34.93 | 34.67 | 34.89 | 33.98 | 1.04% | 54,369 |
| Jul 22, 2025 | 34.32 | 34.63 | 34.32 | 34.53 | 33.63 | 0.44% | 47,380 |
| Jul 21, 2025 | 34.93 | 35.00 | 34.36 | 34.38 | 33.48 | -1.35% | 55,285 |
| Jul 18, 2025 | 35.09 | 35.18 | 34.75 | 34.85 | 33.94 | -0.54% | 60,520 |
| Jul 17, 2025 | 34.73 | 35.05 | 34.69 | 35.04 | 34.13 | 1.02% | 70,922 |