Palmer Square Capital BDC Inc. Common Stock (PSBD)
10.82
+0.18 (1.69%)
NYSE· Last Trade: May 21st, 7:47 PM EDT
Historical Prices For Palmer Square Capital BDC Inc. Common Stock (PSBD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2026 | 10.56 | 10.94 | 10.56 | 10.82 | 65,406 | 10.82 |
| 5/20/2026 | 10.66 | 10.84 | 10.61 | 10.64 | 62,753 | 10.64 |
| 5/19/2026 | 10.58 | 10.81 | 10.58 | 10.69 | 118,342 | 10.69 |
| 5/18/2026 | 10.74 | 10.98 | 10.52 | 10.67 | 102,847 | 10.67 |
| 5/15/2026 | 10.89 | 10.89 | 10.61 | 10.65 | 84,358 | 10.65 |
| 5/14/2026 | 10.68 | 10.91 | 10.60 | 10.84 | 102,499 | 10.84 |
| 5/13/2026 | 10.69 | 10.71 | 10.37 | 10.61 | 140,508 | 10.61 |
| 5/12/2026 | 10.75 | 10.92 | 10.51 | 10.72 | 80,834 | 10.72 |
| 5/11/2026 | 10.91 | 11.04 | 10.75 | 10.76 | 91,405 | 10.76 |
| 5/08/2026 | 10.95 | 11.18 | 10.60 | 10.99 | 215,018 | 10.99 |
| 5/07/2026 | 10.61 | 11.17 | 10.46 | 10.98 | 205,984 | 10.98 |
| 5/06/2026 | 10.80 | 11.27 | 10.75 | 10.75 | 76,079 | 10.75 |
| 5/05/2026 | 11.14 | 11.36 | 10.95 | 11.15 | 172,445 | 11.15 |
| 5/04/2026 | 11.20 | 11.36 | 11.04 | 11.16 | 114,586 | 11.16 |
| 5/01/2026 | 10.91 | 11.28 | 10.86 | 11.12 | 111,235 | 11.12 |
| 4/30/2026 | 10.65 | 11.11 | 10.59 | 10.97 | 177,730 | 10.97 |
| 4/29/2026 | 10.82 | 10.91 | 10.56 | 10.73 | 48,438 | 10.73 |
| 4/28/2026 | 10.84 | 10.99 | 10.78 | 10.92 | 81,310 | 10.92 |
| 4/27/2026 | 10.71 | 11.03 | 10.54 | 10.77 | 73,273 | 10.77 |
| 4/24/2026 | 10.88 | 10.88 | 10.52 | 10.60 | 112,120 | 10.60 |
| 4/23/2026 | 10.82 | 10.82 | 10.46 | 10.60 | 50,921 | 10.60 |
| 4/22/2026 | 10.74 | 11.05 | 10.68 | 10.80 | 68,517 | 10.80 |
| 4/21/2026 | 10.90 | 11.06 | 10.65 | 10.80 | 190,730 | 10.80 |
| 4/20/2026 | 10.96 | 11.19 | 10.91 | 10.99 | 138,532 | 10.99 |
| 4/17/2026 | 10.76 | 11.13 | 10.76 | 10.85 | 40,067 | 10.85 |
| 4/16/2026 | 10.82 | 10.89 | 10.72 | 10.82 | 30,956 | 10.82 |
| 4/15/2026 | 10.64 | 10.83 | 10.58 | 10.80 | 41,814 | 10.80 |
| 4/14/2026 | 10.24 | 10.65 | 10.24 | 10.50 | 82,535 | 10.50 |
| 4/13/2026 | 10.13 | 10.43 | 9.99 | 10.40 | 253,486 | 10.40 |
| 4/10/2026 | 10.32 | 10.32 | 10.04 | 10.11 | 46,227 | 10.11 |
| 4/09/2026 | 10.08 | 10.47 | 10.08 | 10.20 | 52,171 | 10.20 |
| 4/08/2026 | 10.25 | 10.49 | 10.10 | 10.19 | 88,253 | 10.19 |
| 4/07/2026 | 10.02 | 10.20 | 9.86 | 10.12 | 53,328 | 10.12 |
| 4/06/2026 | 9.77 | 10.24 | 9.74 | 10.15 | 53,647 | 10.15 |
| 4/02/2026 | 9.53 | 9.92 | 9.34 | 9.80 | 76,024 | 9.80 |
| 4/01/2026 | 9.69 | 9.92 | 9.57 | 9.67 | 41,272 | 9.67 |
| 3/31/2026 | 9.70 | 9.95 | 9.70 | 9.77 | 37,898 | 9.77 |
| 3/30/2026 | 9.80 | 9.99 | 9.50 | 9.67 | 279,282 | 9.67 |
| 3/27/2026 | 10.17 | 10.47 | 9.75 | 9.87 | 160,072 | 9.87 |
| 3/26/2026 | 10.59 | 10.88 | 10.48 | 10.59 | 43,955 | 10.22 |
| 3/25/2026 | 10.50 | 10.74 | 10.47 | 10.52 | 39,858 | 10.15 |
| 3/24/2026 | 10.77 | 10.77 | 10.40 | 10.43 | 65,275 | 10.07 |
| 3/23/2026 | 10.49 | 10.81 | 10.41 | 10.64 | 73,487 | 10.27 |
| 3/20/2026 | 10.60 | 10.91 | 10.39 | 10.39 | 116,475 | 10.03 |
| 3/19/2026 | 10.58 | 10.94 | 10.58 | 10.71 | 38,088 | 10.34 |
| 3/18/2026 | 10.46 | 10.81 | 10.42 | 10.72 | 57,249 | 10.35 |
| 3/17/2026 | 10.20 | 10.68 | 10.20 | 10.59 | 64,964 | 10.22 |
| 3/16/2026 | 10.25 | 10.40 | 10.21 | 10.29 | 49,014 | 9.93 |
| 3/13/2026 | 10.54 | 10.74 | 10.17 | 10.25 | 114,636 | 9.89 |
| 3/12/2026 | 10.90 | 10.90 | 10.50 | 10.61 | 204,051 | 10.24 |
| 3/11/2026 | 10.72 | 10.85 | 10.59 | 10.76 | 37,060 | 10.38 |
| 3/10/2026 | 10.66 | 10.81 | 10.45 | 10.70 | 83,867 | 10.33 |
| 3/09/2026 | 10.89 | 10.89 | 10.43 | 10.72 | 54,672 | 10.35 |
| 3/06/2026 | 11.01 | 11.05 | 10.89 | 10.93 | 130,275 | 10.55 |
| 3/05/2026 | 11.26 | 11.30 | 11.01 | 11.10 | 48,686 | 10.71 |
| 3/04/2026 | 11.00 | 11.25 | 11.00 | 11.16 | 114,337 | 10.77 |
| 3/03/2026 | 10.78 | 11.12 | 10.75 | 11.02 | 70,581 | 10.63 |
| 3/02/2026 | 10.41 | 10.91 | 10.39 | 10.90 | 119,222 | 10.52 |
| 2/27/2026 | 10.51 | 10.75 | 10.10 | 10.40 | 130,340 | 10.04 |
| 2/26/2026 | 10.77 | 10.96 | 10.16 | 10.65 | 162,725 | 10.28 |
| 2/25/2026 | 10.83 | 11.19 | 10.83 | 11.02 | 34,805 | 10.63 |
| 2/24/2026 | 10.77 | 11.00 | 10.77 | 10.92 | 132,341 | 10.54 |
| 2/23/2026 | 10.90 | 11.13 | 10.77 | 10.85 | 54,150 | 10.47 |