Skip to main content
Putnam BDC Income ETF (PBDC)
NYSEARCA: PBDC · Real-Time Price · USD
26.72
+0.42 (1.60%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.2526.8226.2526.7226.721.60%112,649
Jun 25, 202626.1626.4026.1226.3026.300.38%60,386
Jun 24, 202626.4326.4326.0726.2026.20-0.80%102,978
Jun 23, 202626.2526.5326.1626.4126.410.30%81,117
Jun 22, 202626.6126.9726.2926.3326.33-1.02%162,882
Jun 18, 202626.7626.8226.5226.6026.60-0.08%96,465
Jun 17, 202627.1027.2426.5426.6226.62-1.99%109,393
Jun 16, 202627.0527.2127.0327.1627.160.74%100,706
Jun 15, 202627.4927.7226.9526.9626.96-1.50%183,495
Jun 12, 202627.2727.5027.0927.3727.370.40%66,239
Jun 11, 202627.3327.4027.0727.2627.26-281,283
Jun 10, 202627.2327.5627.1527.2627.260.18%90,483
Jun 9, 202627.1527.3727.0427.2127.210.55%64,857
Jun 8, 202627.0827.2926.7827.0627.06-0.11%102,046
Jun 5, 202627.3627.4626.9927.0927.09-1.74%124,301
Jun 4, 202626.8527.6026.8527.5727.572.45%356,737
Jun 3, 202627.3227.3226.7426.9126.91-2.15%355,095
Jun 2, 202627.6327.7227.5027.5027.50-0.94%103,979
Jun 1, 202627.3027.8227.3027.7627.761.39%264,824
May 29, 202627.2027.6727.1527.3827.380.48%80,305
May 28, 202627.1327.4527.1327.2527.250.18%60,798
May 27, 202627.1927.4027.1827.2027.20-82,336
May 26, 202626.8727.4026.8727.2027.201.64%369,148
May 22, 202627.1927.2726.7626.7626.76-1.11%369,218
May 21, 202627.1527.3326.9627.0627.06-0.55%75,049
May 20, 202626.9027.3126.7927.2127.211.30%100,944
May 19, 202627.0027.1826.8626.8626.86-0.92%70,972
May 18, 202627.3827.4027.0627.1127.11-0.99%289,163
May 15, 202627.4327.4627.1527.3827.38-0.26%146,212
May 14, 202627.2227.6427.2227.4527.450.92%118,303
May 13, 202627.3027.4827.1427.2027.20-0.48%111,439
May 12, 202627.2427.4527.1227.3327.330.44%266,506
May 11, 202627.7027.7027.1827.2127.21-1.80%168,926
May 8, 202628.0028.1027.5327.7127.71-0.75%86,541
May 7, 202628.1728.1727.7027.9227.92-2.24%113,888
May 6, 202628.8028.8328.2828.5628.56-1.14%191,669
May 5, 202628.7928.8928.2928.8928.890.35%85,211
May 4, 202628.7428.9828.6428.7928.790.10%73,282
May 1, 202628.5028.8928.5028.7628.760.95%67,770
Apr 30, 202627.5928.4927.5928.4928.493.68%80,541
Apr 29, 202627.7527.7527.3527.4827.48-1.19%63,255
Apr 28, 202627.4127.8227.3427.8127.811.61%111,901
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%425,296
Apr 22, 202628.1128.3527.9028.0828.080.83%61,459
Apr 21, 202628.5328.6827.8527.8527.85-2.45%441,070
Apr 20, 202628.5128.6628.3828.5528.55-0.10%165,080
Apr 17, 202628.2828.7028.2828.5828.581.67%379,428
Apr 16, 202628.5528.5527.9928.1128.11-1.54%208,252
Apr 15, 202627.8928.5527.8928.5528.552.73%1,125,452
Apr 14, 202627.2427.8127.2427.7927.792.36%155,884
Apr 13, 202626.6327.1526.5127.1527.151.42%138,390
Apr 10, 202626.6526.8526.6026.7726.770.41%53,414
Apr 9, 202626.6826.7326.4426.6626.66-0.41%80,617
Apr 8, 202627.1627.5026.6026.7726.770.15%187,916
Apr 7, 202626.9827.0626.7026.7326.73-1.21%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