Skip to main content
Putnam BDC Income ETF (PBDC)
NYSEARCA: PBDC · Real-Time Price · USD
27.81
+0.44 (1.61%)
At close: Apr 28, 2026, 4:00 PM EDT
27.81
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

PBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.4127.7627.3427.76-1.42%50,557
Apr 27, 202627.4827.6027.3027.3727.37-0.47%100,966
Apr 24, 202627.5327.6927.3927.5027.500.40%59,716
Apr 23, 202627.9327.9327.3027.3927.39-2.46%425,159
Apr 22, 202628.1128.3527.9028.0828.080.83%61,352
Apr 21, 202628.5328.6827.8527.8527.85-2.45%440,960
Apr 20, 202628.5128.6628.3828.5528.55-0.10%164,578
Apr 17, 202628.2828.7028.2828.5828.581.67%379,216
Apr 16, 202628.5528.5527.9928.1128.11-1.54%208,146
Apr 15, 202627.8928.5527.8928.5528.552.73%1,125,396
Apr 14, 202627.2427.8127.2427.7927.792.36%154,921
Apr 13, 202626.6327.1526.5127.1527.151.42%138,375
Apr 10, 202626.6526.8526.6026.7726.770.41%53,404
Apr 9, 202626.6826.7326.4426.6626.66-0.41%80,512
Apr 8, 202627.1627.5026.6026.7726.770.15%187,916
Apr 7, 202626.9827.0626.7026.7326.73-3.75%77,884
Apr 6, 202627.4427.8627.3227.7727.060.98%198,398
Apr 2, 202626.7627.5026.7027.5026.791.40%143,415
Apr 1, 202627.6527.6527.0227.1226.42-1.67%230,399
Mar 31, 202627.2527.6427.0327.5826.872.38%112,742
Mar 30, 202626.7027.1026.6926.9426.251.37%97,841
Mar 27, 202627.1027.1026.5026.5825.89-2.19%128,936
Mar 26, 202627.3727.7227.1227.1726.47-1.15%91,885
Mar 25, 202627.4327.7327.1927.4926.780.90%137,842
Mar 24, 202627.3227.4827.0527.2426.54-1.30%96,741
Mar 23, 202627.3127.7826.9627.6026.891.77%96,269
Mar 20, 202627.5827.6527.0127.1226.42-1.70%82,017
Mar 19, 202627.2627.7327.2627.5926.880.29%31,898
Mar 18, 202627.4727.8227.4527.5126.80-60,096
Mar 17, 202626.9127.6626.9127.5126.802.34%110,606
Mar 16, 202626.7526.9626.6326.8826.191.17%100,162
Mar 13, 202626.5826.8026.4926.5725.890.15%166,456
Mar 12, 202626.8126.9726.4826.5325.85-1.89%129,175
Mar 11, 202627.0627.3026.7227.0426.350.07%223,000
Mar 10, 202627.1327.3426.8227.0226.33-0.41%250,186
Mar 9, 202626.9027.1526.6227.1326.43-0.33%176,192
Mar 6, 202627.4027.4627.0527.2226.52-1.45%74,935
Mar 5, 202627.5928.1427.4927.6226.91-0.22%277,022
Mar 4, 202627.5127.8527.1727.6826.971.02%105,942
Mar 3, 202626.9027.5326.8327.4026.700.26%96,993
Mar 2, 202626.5027.4526.2227.3326.632.05%259,754
Feb 27, 202627.5427.5426.7026.7826.09-3.63%229,831
Feb 26, 202628.0228.0427.3827.7927.08-1.49%87,222
Feb 25, 202627.9328.2327.5828.2127.491.66%212,006
Feb 24, 202627.3727.8327.3727.7527.040.95%102,472
Feb 23, 202627.8628.0227.3927.4926.78-1.50%160,180
Feb 20, 202628.0528.2727.6727.9127.19-0.82%139,409
Feb 19, 202628.7328.7327.8228.1427.42-2.05%226,909
Feb 18, 202628.4628.8228.4028.7327.990.98%147,833
Feb 17, 202628.6628.9328.2628.4527.72-0.66%116,423
Feb 13, 202629.0729.0728.5228.6427.90-1.98%115,363
Feb 12, 202629.5329.7228.9629.2228.47-0.75%66,654
Feb 11, 202629.7829.7829.2029.4428.68-0.67%59,122
Feb 10, 202629.3229.7729.2529.6428.881.37%108,814
Feb 9, 202628.7529.2828.5529.2428.491.81%126,169
Feb 6, 202628.4528.8428.4028.7227.981.63%94,431
Feb 5, 202628.9028.9028.1228.2627.53-2.89%171,169
Feb 4, 202628.9329.1628.6929.1028.350.80%127,781
Feb 3, 202629.5929.5928.6828.8728.13-2.50%232,471
Feb 2, 202630.1230.1229.2829.6128.85-1.95%288,204
Jan 30, 202630.3230.3730.0430.2029.42-0.66%93,193
Jan 29, 202630.3430.4630.1830.4029.620.46%75,958
Jan 28, 202630.6230.7530.2630.2629.48-1.24%129,492
Jan 27, 202630.5030.7930.5030.6429.850.36%84,224
Jan 26, 202630.8130.8130.1830.5329.75-0.89%139,430
Jan 23, 202631.0231.1030.7230.8030.01-0.89%40,260
Jan 22, 202631.1631.2231.0231.0830.280.08%36,166
Jan 21, 202630.7331.0730.7331.0530.261.09%63,466
Jan 20, 202630.7330.8130.5130.7229.93-1.32%117,125
Jan 16, 202631.3831.3831.0631.1330.33-0.92%46,577
Jan 15, 202631.0131.4930.9531.4230.611.25%79,963
Jan 14, 202630.4631.0330.3331.0330.231.81%50,187
Jan 13, 202630.6530.6730.3730.4829.70-0.57%116,517
Jan 12, 202630.6830.7930.5630.6629.87-0.50%64,271
Jan 9, 202630.9731.0530.7830.8130.02-0.23%48,623
Jan 8, 202630.0531.0430.0530.8830.092.63%116,330
Jan 7, 202630.7830.8930.0230.0929.32-2.46%143,929
Jan 6, 202631.1831.1830.6430.8530.06-1.09%96,248
Jan 5, 202630.8031.2630.8031.1930.391.40%63,390
Jan 2, 202630.6330.9330.3830.7629.970.52%82,711
Dec 31, 202530.5330.7130.4830.6029.810.29%100,343
Dec 30, 202530.4930.6030.4030.5129.730.59%180,819
Dec 29, 202530.3730.5830.3330.3329.55-0.30%134,155
Dec 26, 202530.1230.4330.1230.4229.640.86%71,825
Dec 24, 202529.8830.1629.8830.1629.390.97%36,446
Dec 23, 202530.0030.1829.8729.8729.10-0.83%115,986
Dec 22, 202530.2230.2330.0330.1229.35-0.33%124,621
Dec 19, 202530.4530.4630.1330.2229.44-3.30%107,803
Dec 18, 202531.4931.4931.0931.2529.64-0.13%77,429
Dec 17, 202531.4431.6931.2931.2929.68-0.22%30,862
Dec 16, 202531.5231.6231.3031.3629.75-0.67%41,059
Dec 15, 202531.9531.9531.3331.5729.95-0.79%68,734
Dec 12, 202531.9332.1331.7331.8230.180.06%63,595
Dec 11, 202532.2032.2031.7631.8030.17-1.07%85,193
Dec 10, 202532.0332.2531.9832.1530.490.33%82,898
Dec 9, 202531.9432.1031.8532.0430.390.25%42,261
Dec 8, 202531.8732.0731.8531.9630.320.57%71,751
Dec 5, 202531.7332.0231.7231.7830.15-0.03%615,675
Dec 4, 202531.6631.8331.6231.7930.160.43%47,220
Dec 3, 202531.2731.6631.2731.6630.031.52%60,129