Skip to main content
Putnam BDC Income ETF (PBDC)
NYSEARCA: PBDC · Real-Time Price · USD
26.78
-1.01 (-3.63%)
Feb 27, 2026, 4:00 PM EST - Market closed

PBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202627.5427.5426.7026.7826.78-3.63%228,853
Feb 26, 202628.0228.0427.3827.7927.79-1.49%86,759
Feb 25, 202627.9328.2327.5828.2128.211.66%211,923
Feb 24, 202627.3727.8327.3727.7527.750.95%102,396
Feb 23, 202627.8628.0227.3927.4927.49-1.50%159,593
Feb 20, 202628.0528.2727.6727.9127.91-0.82%139,278
Feb 19, 202628.7328.7327.8228.1428.14-2.05%225,753
Feb 18, 202628.4628.8228.4028.7328.730.98%147,770
Feb 17, 202628.6628.9328.2628.4528.45-0.66%116,419
Feb 13, 202629.0729.0728.5228.6428.64-1.98%115,360
Feb 12, 202629.5329.7228.9629.2229.22-0.75%66,594
Feb 11, 202629.7829.7829.2029.4429.44-0.67%59,010
Feb 10, 202629.3229.7729.2529.6429.641.37%108,757
Feb 9, 202628.7529.2828.5529.2429.241.81%126,096
Feb 6, 202628.4528.8428.4028.7228.721.63%94,380
Feb 5, 202628.9028.9028.1228.2628.26-2.89%171,137
Feb 4, 202628.9329.1628.6929.1029.100.80%127,780
Feb 3, 202629.5929.5928.6828.8728.87-2.50%232,443
Feb 2, 202630.1230.1229.2829.6129.61-1.95%288,090
Jan 30, 202630.3230.3730.0430.2030.20-0.66%93,122
Jan 29, 202630.3430.4630.1830.4030.400.46%75,944
Jan 28, 202630.6230.7530.2630.2630.26-1.24%129,492
Jan 27, 202630.5030.7930.5030.6430.640.36%83,863
Jan 26, 202630.8130.8130.1830.5330.53-0.89%139,279
Jan 23, 202631.0231.1030.7230.8030.80-0.89%40,230
Jan 22, 202631.1631.2231.0231.0831.080.08%36,004
Jan 21, 202630.7331.0730.7331.0531.051.09%63,466
Jan 20, 202630.7330.8130.5130.7230.72-1.32%117,067
Jan 16, 202631.3831.3831.0631.1331.13-0.92%46,577
Jan 15, 202631.0131.4930.9531.4231.421.25%79,914
Jan 14, 202630.4631.0330.3331.0331.031.81%49,929
Jan 13, 202630.6530.6730.3730.4830.48-0.57%116,492
Jan 12, 202630.6830.7930.5630.6630.66-0.50%64,271
Jan 9, 202630.9731.0530.7830.8130.81-0.23%48,539
Jan 8, 202630.0531.0430.0530.8830.882.63%116,284
Jan 7, 202630.7830.8930.0230.0930.09-2.46%143,916
Jan 6, 202631.1831.1830.6430.8530.85-1.09%96,168
Jan 5, 202630.8031.2630.8031.1931.191.40%63,315
Jan 2, 202630.6330.9330.3830.7630.760.52%82,687
Dec 31, 202530.5330.7130.4830.6030.600.29%100,328
Dec 30, 202530.4930.6030.4030.5130.510.59%180,819
Dec 29, 202530.3730.5830.3330.3330.33-0.30%134,150
Dec 26, 202530.1230.4330.1230.4230.420.86%71,816
Dec 24, 202529.8830.1629.8830.1630.160.97%36,430
Dec 23, 202530.0030.1829.8729.8729.87-0.83%115,975
Dec 22, 202530.2230.2330.0330.1230.12-0.33%124,565
Dec 19, 202530.4530.4630.1330.2230.22-3.30%107,803
Dec 18, 202531.4931.4931.0931.2530.42-0.13%77,429
Dec 17, 202531.4431.6931.2931.2930.46-0.22%30,862
Dec 16, 202531.5231.6231.3031.3630.53-0.67%41,059
Dec 15, 202531.9531.9531.3331.5730.74-0.79%68,734
Dec 12, 202531.9332.1331.7331.8230.980.06%63,595
Dec 11, 202532.2032.2031.7631.8030.96-1.07%85,193
Dec 10, 202532.0332.2531.9832.1531.300.33%82,898
Dec 9, 202531.9432.1031.8532.0431.190.25%42,261
Dec 8, 202531.8732.0731.8531.9631.120.57%71,751
Dec 5, 202531.7332.0231.7231.7830.94-0.03%615,675
Dec 4, 202531.6631.8331.6231.7930.950.43%47,220
Dec 3, 202531.2731.6631.2731.6630.821.52%60,129
Dec 2, 202531.1531.2630.9831.1830.360.10%80,849
Dec 1, 202531.2231.3331.1131.1530.33-0.35%74,268
Nov 28, 202531.1931.2831.1231.2630.430.51%46,477
Nov 26, 202530.8831.1630.8431.1030.280.84%112,717
Nov 25, 202530.4930.8430.3830.8430.031.23%50,918
Nov 24, 202530.1130.4830.0330.4729.661.21%68,000
Nov 21, 202529.6330.2629.5930.1029.311.55%133,613
Nov 20, 202529.9430.0929.5429.6428.86-0.44%83,418
Nov 19, 202529.7730.1229.6629.7728.98-0.07%91,400
Nov 18, 202529.6329.8329.4729.7929.000.10%313,492
Nov 17, 202530.3530.3629.7429.7628.97-1.91%123,661
Nov 14, 202530.2030.3930.0330.3429.54-48,168
Nov 13, 202530.5130.6130.1830.3429.54-0.82%36,590
Nov 12, 202530.4530.6830.4530.5929.780.43%55,987
Nov 11, 202530.2530.4930.2230.4629.660.69%83,244
Nov 10, 202530.3630.4930.0230.2529.45-0.13%93,543
Nov 7, 202530.0330.2929.8030.2929.490.73%73,375
Nov 6, 202530.4130.5930.0230.0729.28-1.44%59,160
Nov 5, 202530.5530.5630.1630.5129.70-0.36%89,735
Nov 4, 202530.6430.7930.4230.6229.81-0.16%68,846
Nov 3, 202530.6430.8030.3830.6729.860.07%55,513
Oct 31, 202530.3830.8730.3030.6529.840.86%293,994
Oct 30, 202530.7530.8430.2730.3929.59-1.62%109,254
Oct 29, 202531.1431.2830.7530.8930.07-1.15%108,866
Oct 28, 202531.1531.4231.0831.2530.420.35%87,768
Oct 27, 202530.7431.1430.7431.1430.321.57%173,175
Oct 24, 202530.8130.9130.6030.6629.850.23%108,118
Oct 23, 202530.4030.6330.3630.5929.780.76%117,634
Oct 22, 202530.4530.5030.2530.3629.56-0.36%94,337
Oct 21, 202530.0230.5730.0230.4729.671.33%62,317
Oct 20, 202530.0130.1429.8430.0729.280.27%114,090
Oct 17, 202529.7530.0229.6329.9929.200.91%303,998
Oct 16, 202530.4030.4529.6629.7228.94-2.08%330,559
Oct 15, 202530.6030.6730.1830.3529.55-0.13%229,691
Oct 14, 202529.7230.4029.6830.3929.591.77%394,267
Oct 13, 202529.1029.8729.1029.8629.073.43%204,850
Oct 10, 202529.3029.4528.8028.8728.11-1.33%225,061
Oct 9, 202530.0030.0229.2129.2628.49-2.56%197,867
Oct 8, 202530.2230.3929.9530.0329.24-0.60%134,131
Oct 7, 202530.5530.7030.0330.2129.41-1.24%169,057
Oct 6, 202530.9131.0030.5230.5929.78-2.89%169,132