Palmer Square Capital BDC Inc. (PSBD)
NYSE: PSBD · Real-Time Price · USD
12.28
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Palmer Square Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.31 | 12.34 | 12.25 | 12.28 | 12.28 | - | 39,241 |
| Dec 4, 2025 | 12.16 | 12.40 | 12.16 | 12.28 | 12.28 | - | 50,374 |
| Dec 3, 2025 | 12.20 | 12.36 | 12.20 | 12.28 | 12.28 | 0.41% | 73,806 |
| Dec 2, 2025 | 12.10 | 12.37 | 12.10 | 12.23 | 12.23 | 0.41% | 43,735 |
| Dec 1, 2025 | 12.33 | 12.37 | 12.11 | 12.18 | 12.18 | -1.77% | 101,471 |
| Nov 28, 2025 | 12.15 | 12.45 | 12.15 | 12.40 | 12.40 | 1.31% | 18,229 |
| Nov 26, 2025 | 12.25 | 12.42 | 12.17 | 12.24 | 12.24 | -1.21% | 85,874 |
| Nov 25, 2025 | 12.15 | 12.44 | 12.13 | 12.39 | 12.39 | 2.82% | 87,802 |
| Nov 24, 2025 | 11.90 | 12.12 | 11.90 | 12.05 | 12.05 | 0.75% | 105,036 |
| Nov 21, 2025 | 11.92 | 12.08 | 11.92 | 11.96 | 11.96 | 0.34% | 66,668 |
| Nov 20, 2025 | 11.76 | 12.02 | 11.76 | 11.92 | 11.92 | 0.93% | 53,626 |
| Nov 19, 2025 | 11.82 | 11.99 | 11.78 | 11.81 | 11.81 | -0.51% | 38,018 |
| Nov 18, 2025 | 12.04 | 12.05 | 11.82 | 11.87 | 11.87 | -0.67% | 44,823 |
| Nov 17, 2025 | 12.07 | 12.12 | 11.87 | 11.95 | 11.95 | -0.50% | 46,110 |
| Nov 14, 2025 | 12.02 | 12.09 | 11.98 | 12.01 | 12.01 | -0.08% | 36,094 |
| Nov 13, 2025 | 12.01 | 12.20 | 12.00 | 12.02 | 12.02 | -0.58% | 78,259 |
| Nov 12, 2025 | 12.23 | 12.26 | 12.04 | 12.09 | 12.09 | -0.58% | 97,810 |
| Nov 11, 2025 | 12.12 | 12.23 | 12.00 | 12.16 | 12.16 | 0.75% | 78,504 |
| Nov 10, 2025 | 12.20 | 12.24 | 11.94 | 12.07 | 12.07 | -0.58% | 144,062 |
| Nov 7, 2025 | 12.17 | 12.61 | 12.08 | 12.14 | 12.14 | -0.08% | 164,176 |
| Nov 6, 2025 | 12.22 | 12.36 | 11.88 | 12.15 | 12.15 | -0.65% | 147,707 |
| Nov 5, 2025 | 12.19 | 12.58 | 12.11 | 12.23 | 12.23 | 0.74% | 53,995 |
| Nov 4, 2025 | 12.23 | 12.71 | 12.13 | 12.14 | 12.14 | -1.14% | 80,983 |
| Nov 3, 2025 | 12.23 | 12.55 | 12.19 | 12.28 | 12.28 | -0.24% | 68,650 |
| Oct 31, 2025 | 12.20 | 12.36 | 12.15 | 12.31 | 12.31 | 0.65% | 67,150 |
| Oct 30, 2025 | 12.25 | 12.35 | 12.11 | 12.23 | 12.23 | -0.16% | 46,967 |
| Oct 29, 2025 | 12.53 | 12.63 | 12.19 | 12.25 | 12.25 | -2.78% | 44,647 |
| Oct 28, 2025 | 12.41 | 12.75 | 12.41 | 12.60 | 12.60 | 1.20% | 34,489 |
| Oct 27, 2025 | 12.58 | 12.58 | 12.40 | 12.45 | 12.45 | 0.08% | 134,931 |
| Oct 24, 2025 | 12.46 | 12.55 | 12.36 | 12.44 | 12.44 | -0.08% | 54,591 |
| Oct 23, 2025 | 12.72 | 12.81 | 12.35 | 12.45 | 12.45 | -2.20% | 76,521 |
| Oct 22, 2025 | 12.53 | 12.87 | 12.51 | 12.73 | 12.73 | 1.52% | 145,666 |
| Oct 21, 2025 | 12.64 | 12.90 | 12.54 | 12.54 | 12.54 | -1.49% | 146,000 |
| Oct 20, 2025 | 12.30 | 12.73 | 12.30 | 12.73 | 12.73 | 4.43% | 178,417 |
| Oct 17, 2025 | 12.20 | 12.45 | 12.11 | 12.19 | 12.19 | -0.57% | 219,140 |
| Oct 16, 2025 | 12.48 | 12.60 | 12.21 | 12.26 | 12.26 | -1.45% | 159,798 |
| Oct 15, 2025 | 12.51 | 12.61 | 12.40 | 12.44 | 12.44 | -0.48% | 88,686 |
| Oct 14, 2025 | 12.53 | 12.97 | 12.49 | 12.50 | 12.50 | -0.16% | 385,769 |
| Oct 13, 2025 | 12.63 | 12.67 | 12.33 | 12.52 | 12.52 | 2.62% | 204,105 |
| Oct 10, 2025 | 12.34 | 12.40 | 12.00 | 12.20 | 12.20 | -1.13% | 149,608 |
| Oct 9, 2025 | 12.59 | 12.78 | 12.22 | 12.34 | 12.34 | -2.91% | 150,995 |
| Oct 8, 2025 | 12.70 | 12.82 | 12.56 | 12.71 | 12.71 | 1.36% | 77,583 |
| Oct 7, 2025 | 13.11 | 13.11 | 12.43 | 12.54 | 12.54 | -3.17% | 166,350 |
| Oct 6, 2025 | 12.60 | 12.99 | 12.45 | 12.95 | 12.95 | 5.71% | 98,579 |
| Oct 3, 2025 | 12.07 | 12.48 | 12.07 | 12.25 | 12.25 | 0.25% | 142,051 |
| Oct 2, 2025 | 12.23 | 12.30 | 12.11 | 12.22 | 12.22 | 0.33% | 50,754 |
| Oct 1, 2025 | 12.05 | 12.35 | 12.05 | 12.18 | 12.18 | -0.73% | 63,500 |
| Sep 30, 2025 | 12.38 | 12.39 | 12.13 | 12.27 | 12.27 | -0.89% | 51,834 |
| Sep 29, 2025 | 12.21 | 12.59 | 12.05 | 12.38 | 12.38 | 2.06% | 90,343 |
| Sep 26, 2025 | 12.21 | 12.27 | 11.96 | 12.13 | 12.13 | -4.56% | 59,995 |
| Sep 25, 2025 | 13.29 | 13.47 | 12.48 | 12.71 | 12.29 | -4.65% | 151,322 |
| Sep 24, 2025 | 13.25 | 13.49 | 13.25 | 13.33 | 12.89 | 0.45% | 58,611 |
| Sep 23, 2025 | 13.69 | 13.93 | 13.26 | 13.27 | 12.83 | -1.48% | 71,523 |
| Sep 22, 2025 | 13.47 | 13.54 | 13.40 | 13.47 | 13.02 | - | 37,964 |
| Sep 19, 2025 | 13.50 | 13.58 | 13.38 | 13.47 | 13.02 | -0.81% | 169,614 |
| Sep 18, 2025 | 13.50 | 13.75 | 13.50 | 13.58 | 13.13 | 2.03% | 29,726 |
| Sep 17, 2025 | 13.51 | 13.73 | 13.28 | 13.31 | 12.87 | -1.41% | 66,208 |
| Sep 16, 2025 | 13.45 | 13.68 | 13.43 | 13.50 | 13.05 | 1.28% | 35,125 |
| Sep 15, 2025 | 13.62 | 13.62 | 13.25 | 13.33 | 12.89 | -2.27% | 53,061 |
| Sep 12, 2025 | 13.65 | 13.77 | 13.54 | 13.64 | 13.19 | - | 42,740 |
| Sep 11, 2025 | 13.71 | 13.74 | 13.55 | 13.64 | 13.19 | 0.29% | 30,846 |
| Sep 10, 2025 | 13.69 | 13.71 | 13.51 | 13.60 | 13.15 | -0.73% | 93,260 |
| Sep 9, 2025 | 13.75 | 13.91 | 13.61 | 13.70 | 13.25 | -0.36% | 78,397 |
| Sep 8, 2025 | 13.81 | 13.93 | 13.71 | 13.75 | 13.30 | -0.43% | 52,038 |
| Sep 5, 2025 | 13.86 | 14.00 | 13.79 | 13.81 | 13.35 | -0.22% | 47,553 |
| Sep 4, 2025 | 13.85 | 14.10 | 13.77 | 13.84 | 13.38 | 0.14% | 110,370 |
| Sep 3, 2025 | 14.09 | 14.25 | 13.76 | 13.82 | 13.36 | -1.64% | 143,619 |
| Sep 2, 2025 | 14.23 | 14.23 | 14.02 | 14.05 | 13.59 | -1.06% | 35,885 |
| Aug 29, 2025 | 14.02 | 14.25 | 13.97 | 14.20 | 13.73 | 1.07% | 70,138 |
| Aug 28, 2025 | 13.85 | 14.10 | 13.84 | 14.05 | 13.59 | 1.74% | 98,039 |
| Aug 27, 2025 | 14.07 | 14.07 | 13.80 | 13.81 | 13.35 | -0.79% | 115,271 |
| Aug 26, 2025 | 14.00 | 14.12 | 13.86 | 13.92 | 13.46 | 0.14% | 70,882 |
| Aug 25, 2025 | 14.28 | 14.43 | 13.88 | 13.90 | 13.44 | -1.84% | 128,399 |
| Aug 22, 2025 | 13.91 | 14.25 | 13.86 | 14.16 | 13.69 | 1.43% | 157,933 |
| Aug 21, 2025 | 13.82 | 14.15 | 13.80 | 13.96 | 13.50 | 0.72% | 114,223 |
| Aug 20, 2025 | 14.04 | 14.25 | 13.76 | 13.86 | 13.40 | -1.70% | 106,511 |
| Aug 19, 2025 | 13.90 | 14.23 | 13.90 | 14.10 | 13.63 | 0.43% | 138,225 |
| Aug 18, 2025 | 14.07 | 14.18 | 13.75 | 14.04 | 13.58 | 2.03% | 90,625 |
| Aug 15, 2025 | 13.90 | 14.00 | 13.75 | 13.76 | 13.31 | -1.01% | 147,412 |
| Aug 14, 2025 | 13.96 | 14.00 | 13.85 | 13.90 | 13.44 | -0.36% | 65,934 |
| Aug 13, 2025 | 14.05 | 14.10 | 13.85 | 13.95 | 13.49 | -0.71% | 148,380 |
| Aug 12, 2025 | 13.80 | 14.10 | 13.80 | 14.05 | 13.59 | 1.15% | 109,964 |
| Aug 11, 2025 | 13.75 | 14.05 | 13.73 | 13.89 | 13.43 | 0.87% | 73,086 |
| Aug 8, 2025 | 13.67 | 14.09 | 13.59 | 13.77 | 13.31 | -0.22% | 21,211 |
| Aug 7, 2025 | 14.00 | 14.00 | 13.59 | 13.80 | 13.34 | -2.20% | 19,583 |
| Aug 6, 2025 | 14.11 | 14.19 | 13.59 | 14.11 | 13.64 | 0.57% | 28,277 |
| Aug 5, 2025 | 13.65 | 14.03 | 13.65 | 14.03 | 13.57 | 0.72% | 21,452 |
| Aug 4, 2025 | 13.66 | 13.97 | 13.66 | 13.93 | 13.47 | 1.31% | 9,443 |
| Aug 1, 2025 | 13.78 | 13.94 | 13.73 | 13.75 | 13.30 | -0.79% | 19,993 |
| Jul 31, 2025 | 13.73 | 14.00 | 13.61 | 13.86 | 13.40 | -0.07% | 32,945 |
| Jul 30, 2025 | 14.04 | 14.06 | 13.71 | 13.87 | 13.41 | 1.17% | 25,848 |
| Jul 29, 2025 | 13.67 | 14.00 | 13.62 | 13.71 | 13.26 | -0.72% | 41,993 |
| Jul 28, 2025 | 13.65 | 14.09 | 13.60 | 13.81 | 13.35 | 1.10% | 52,379 |
| Jul 25, 2025 | 13.92 | 14.07 | 13.62 | 13.66 | 13.21 | -2.36% | 30,998 |
| Jul 24, 2025 | 14.00 | 14.27 | 13.92 | 13.99 | 13.53 | 0.07% | 19,606 |
| Jul 23, 2025 | 13.98 | 14.05 | 13.87 | 13.98 | 13.52 | -0.29% | 21,004 |
| Jul 22, 2025 | 13.98 | 14.10 | 13.97 | 14.02 | 13.56 | -0.14% | 33,096 |
| Jul 21, 2025 | 14.05 | 14.11 | 13.93 | 14.04 | 13.58 | -0.28% | 36,309 |
| Jul 18, 2025 | 14.20 | 14.22 | 14.02 | 14.08 | 13.61 | -0.14% | 32,981 |
| Jul 17, 2025 | 14.11 | 14.24 | 13.89 | 14.10 | 13.63 | - | 40,853 |