NYSE : PSBD
Palmer Square Capital BDC Inc. — Price history
Financials · Asset Management · United States
Last price 10.01 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 326.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Palmer Square Capital BDC Inc. (PSBD) closed at 9.93 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.03 | 10.05 | 9.88 | 9.93 | 79,603 | -0.80% |
| 2026-10-29 | 9.96 | 10.06 | 9.885 | 10.01 | 69,732 | +0.91% |
| 2026-10-28 | 9.76 | 9.95 | 9.76 | 9.92 | 41,436 | +0.71% |
| 2026-10-27 | 9.78 | 9.91 | 9.73 | 9.85 | 73,304 | +1.03% |
| 2026-10-26 | 9.86 | 9.925 | 9.7 | 9.75 | 53,901 | -0.10% |
| 2026-10-23 | 9.75 | 9.8 | 9.617 | 9.76 | 29,930 | -0.10% |
| 2026-10-22 | 9.68 | 9.9 | 9.68 | 9.77 | 61,152 | +0.72% |
| 2026-10-21 | 9.64 | 9.725 | 9.56 | 9.7 | 94,205 | +0.94% |
| 2026-10-20 | 9.46 | 9.67 | 9.46 | 9.61 | 103,123 | +2.02% |
| 2026-10-19 | 9.58 | 9.645 | 9.388 | 9.42 | 71,351 | -1.87% |
| 2026-10-16 | 9.72 | 9.81 | 9.53 | 9.6 | 81,747 | -1.64% |
| 2026-10-15 | 9.59 | 9.805 | 9.59 | 9.76 | 72,652 | +2.20% |
| 2026-10-14 | 9.63 | 9.65 | 9.53 | 9.55 | 91,074 | -0.73% |
| 2026-10-13 | 9.8 | 9.8 | 9.5 | 9.62 | 300,463 | -1.03% |
| 2026-10-12 | 9.65 | 9.815 | 9.61 | 9.72 | 103,612 | +1.04% |
| 2026-10-09 | 9.72 | 9.81 | 9.565 | 9.62 | 110,535 | -0.72% |
| 2026-10-08 | 9.56 | 9.75 | 9.47 | 9.69 | 86,352 | +1.36% |
| 2026-10-07 | 9.58 | 9.68 | 9.51 | 9.56 | 138,464 | -0.42% |
| 2026-10-06 | 9.67 | 9.73 | 9.43 | 9.6 | 121,750 | -0.72% |
| 2026-10-05 | 9.825 | 9.825 | 9.62 | 9.67 | 82,750 | -1.02% |
| 2026-10-02 | 9.89 | 9.91 | 9.67 | 9.77 | 88,095 | -1.01% |
| 2026-10-01 | 9.94 | 9.96 | 9.745 | 9.87 | 102,519 | -0.20% |
| 2026-09-30 | 9.995 | 10.05 | 9.781 | 9.89 | 130,473 | -0.80% |
| 2026-09-29 | 9.84 | 10 | 9.82 | 9.97 | 185,708 | +1.94% |
| 2026-09-28 | 9.78 | 9.8 | 9.67 | 9.78 | 76,041 | -0.51% |
| 2026-09-25 | 9.89 | 9.99 | 9.72 | 9.83 | 197,753 | -0.91% |
| 2026-09-24 | 10.43 | 10.44 | 10.19 | 10.3 | 243,185 | -0.68% |
| 2026-09-23 | 10.39 | 10.545 | 10.32 | 10.37 | 139,725 | -0.77% |
| 2026-09-22 | 10.45 | 10.875 | 10.25 | 10.45 | 432,479 | +0.67% |
| 2026-09-21 | 10.31 | 10.41 | 10.31 | 10.38 | 67,639 | +0.48% |
| 2026-09-18 | 10.38 | 10.49 | 10.27 | 10.33 | 52,435 | -0.67% |
| 2026-09-17 | 10.33 | 10.45 | 10.245 | 10.4 | 164,882 | +1.56% |
| 2026-09-16 | 10.22 | 10.375 | 10.18 | 10.24 | 68,279 | +0.59% |
| 2026-09-15 | 10.02 | 10.26 | 10.02 | 10.18 | 89,782 | -0.49% |
| 2026-09-14 | 10.19 | 10.315 | 10.124 | 10.23 | 41,479 | +0.69% |
| 2026-09-11 | 10.25 | 10.27 | 10.15 | 10.16 | 58,291 | -0.68% |
| 2026-09-10 | 10.16 | 10.29 | 10.15 | 10.23 | 63,672 | +0.00% |
| 2026-09-09 | 10.21 | 10.325 | 10.2 | 10.23 | 70,728 | -0.29% |
| 2026-09-08 | 10.31 | 10.36 | 10.225 | 10.26 | 143,251 | -0.87% |
| 2026-09-04 | 10.36 | 10.44 | 10.3 | 10.35 | 60,592 | -0.10% |
| 2026-09-03 | 10.36 | 10.4 | 10.26 | 10.36 | 73,417 | +0.29% |
| 2026-09-02 | 10.39 | 10.415 | 10.29 | 10.33 | 76,379 | +0.10% |
| 2026-09-01 | 10.36 | 10.415 | 10.3 | 10.32 | 53,643 | -1.24% |
| 2026-08-31 | 10.35 | 10.492 | 10.34 | 10.45 | 203,760 | +1.26% |
| 2026-08-28 | 10.27 | 10.35 | 10.25 | 10.32 | 63,024 | +0.49% |
| 2026-08-27 | 10.3 | 10.37 | 10.22 | 10.27 | 38,276 | -0.29% |
| 2026-08-26 | 10.42 | 10.43 | 10.25 | 10.3 | 52,339 | -0.39% |
| 2026-08-25 | 10.35 | 10.43 | 10.22 | 10.34 | 131,709 | -0.39% |
| 2026-08-24 | 10.22 | 10.45 | 10.22 | 10.38 | 55,629 | +1.07% |
| 2026-08-21 | 10.21 | 10.3 | 10.17 | 10.27 | 38,689 | +0.29% |
| 2026-08-20 | 10.25 | 10.36 | 10.21 | 10.24 | 61,235 | -0.78% |
| 2026-08-19 | 10.23 | 10.45 | 10.205 | 10.32 | 73,415 | +0.78% |
| 2026-08-18 | 10.12 | 10.37 | 10.12 | 10.24 | 85,977 | +0.39% |
| 2026-08-17 | 10.44 | 10.44 | 10.16 | 10.2 | 64,188 | -2.02% |
| 2026-08-14 | 10.45 | 10.45 | 10.3 | 10.41 | 82,497 | -0.38% |
| 2026-08-13 | 10.45 | 10.47 | 10.34 | 10.45 | 165,093 | +0.58% |
| 2026-08-12 | 10.45 | 10.49 | 10.37 | 10.39 | 397,345 | -0.57% |
| 2026-08-11 | 10.43 | 10.48 | 10.37 | 10.45 | 251,910 | +0.00% |
| 2026-08-10 | 10.46 | 10.49 | 10.29 | 10.45 | 99,102 | +0.00% |
| 2026-08-07 | 10.47 | 10.56 | 10.39 | 10.45 | 230,121 | -0.10% |
| 2026-08-06 | 10.06 | 10.52 | 10.02 | 10.46 | 99,795 | +4.91% |
| 2026-08-05 | 9.73 | 10.19 | 9.73 | 9.97 | 126,942 | +0.61% |
| 2026-08-04 | 9.97 | 9.97 | 9.67 | 9.91 | 56,019 | +1.75% |
| 2026-08-03 | 9.68 | 9.98 | 9.56 | 9.74 | 158,488 | +2.10% |
| 2026-07-31 | 9.675 | 9.895 | 9.51 | 9.54 | 54,833 | -0.62% |
| 2026-07-30 | 9.71 | 9.965 | 9.44 | 9.6 | 62,710 | -1.44% |
| 2026-07-29 | 9.84 | 10.24 | 9.68 | 9.74 | 106,414 | -1.12% |
| 2026-07-28 | 9.69 | 9.99 | 9.62 | 9.85 | 72,605 | +2.18% |
| 2026-07-27 | 9.6 | 9.72 | 9.542 | 9.64 | 75,681 | +1.37% |
| 2026-07-24 | 9.48 | 9.59 | 9.37 | 9.51 | 116,264 | +0.63% |
| 2026-07-23 | 9.64 | 9.8 | 9.415 | 9.45 | 64,481 | -2.17% |
| 2026-07-22 | 9.76 | 9.9 | 9.62 | 9.66 | 79,714 | -1.23% |
| 2026-07-21 | 9.64 | 9.9 | 9.64 | 9.78 | 75,444 | +0.82% |
| 2026-07-20 | 9.87 | 10.02 | 9.62 | 9.7 | 184,340 | -1.32% |
| 2026-07-17 | 10.13 | 10.228 | 9.82 | 9.83 | 134,638 | -1.99% |
| 2026-07-16 | 10.21 | 10.22 | 9.94 | 10.03 | 152,340 | -2.15% |
| 2026-07-15 | 10.11 | 10.41 | 10.11 | 10.25 | 178,767 | +0.39% |
| 2026-07-14 | 10.05 | 10.3 | 10.05 | 10.21 | 127,308 | +0.89% |
| 2026-07-13 | 10.43 | 10.45 | 10.11 | 10.12 | 124,474 | -2.32% |
| 2026-07-10 | 10.49 | 10.56 | 10.33 | 10.36 | 82,836 | +0.00% |
| 2026-07-09 | 10.21 | 10.45 | 10.17 | 10.36 | 451,140 | +0.68% |
| 2026-07-08 | 10.45 | 10.515 | 10.21 | 10.29 | 153,359 | -1.15% |
| 2026-07-07 | 10.6 | 10.63 | 10.38 | 10.41 | 200,845 | -0.95% |
| 2026-07-06 | 10.49 | 10.69 | 10.45 | 10.51 | 392,034 | +0.48% |
| 2026-07-02 | 10.5 | 10.58 | 10.37 | 10.46 | 247,706 | -1.04% |
| 2026-07-01 | 10.31 | 10.8 | 10.31 | 10.57 | 757,556 | +1.44% |
| 2026-06-30 | 10.39 | 10.575 | 10.39 | 10.42 | 303,191 | -0.38% |
| 2026-06-29 | 10.67 | 10.67 | 10.43 | 10.46 | 202,128 | -2.33% |
| 2026-06-26 | 10.41 | 10.72 | 10.39 | 10.71 | 154,506 | +2.88% |
| 2026-06-25 | 10.75 | 10.87 | 10.63 | 10.8 | 178,985 | +0.37% |
| 2026-06-24 | 10.9 | 10.92 | 10.72 | 10.76 | 197,097 | +0.37% |
| 2026-06-23 | 10.75 | 10.79 | 10.651 | 10.72 | 83,668 | +0.19% |
| 2026-06-22 | 10.78 | 10.88 | 10.55 | 10.7 | 160,299 | -0.74% |
| 2026-06-18 | 10.72 | 10.83 | 10.72 | 10.78 | 91,270 | +0.37% |
| 2026-06-17 | 10.8 | 10.81 | 10.7 | 10.74 | 87,991 | +0.09% |
| 2026-06-16 | 10.695 | 10.81 | 10.695 | 10.73 | 60,624 | +0.00% |
| 2026-06-15 | 10.76 | 10.89 | 10.64 | 10.73 | 224,301 | -0.37% |
| 2026-06-12 | 10.68 | 10.89 | 10.6 | 10.77 | 68,550 | +1.32% |
| 2026-06-11 | 10.66 | 10.73 | 10.6 | 10.63 | 49,312 | -0.75% |
| 2026-06-10 | 10.76 | 10.76 | 10.68 | 10.71 | 50,060 | -0.28% |
| 2026-06-09 | 10.68 | 10.78 | 10.64 | 10.74 | 104,071 | +1.03% |
| 2026-06-08 | 10.75 | 10.8 | 10.6 | 10.63 | 146,312 | -1.39% |
| 2026-06-05 | 10.8 | 10.84 | 10.695 | 10.78 | 107,021 | -0.19% |
| 2026-06-04 | 10.78 | 10.82 | 10.7 | 10.8 | 63,286 | +1.22% |
| 2026-06-03 | 10.83 | 10.83 | 10.6 | 10.67 | 101,242 | -1.02% |
| 2026-06-02 | 10.78 | 10.83 | 10.673 | 10.78 | 113,350 | -0.46% |
| 2026-06-01 | 10.88 | 10.96 | 10.68 | 10.83 | 214,020 | -0.18% |
| 2026-05-29 | 10.86 | 10.98 | 10.75 | 10.85 | 175,478 | +0.09% |
| 2026-05-28 | 10.78 | 10.95 | 10.5 | 10.84 | 160,742 | +1.12% |
| 2026-05-27 | 10.83 | 11 | 10.69 | 10.72 | 240,555 | -1.47% |
| 2026-05-26 | 10.8 | 10.96 | 10.78 | 10.88 | 109,424 | +0.55% |
| 2026-05-22 | 10.77 | 11.06 | 10.77 | 10.82 | 280,160 | +0.00% |
| 2026-05-21 | 10.56 | 10.94 | 10.56 | 10.82 | 65,406 | +1.69% |
| 2026-05-20 | 10.66 | 10.835 | 10.605 | 10.64 | 62,753 | -0.47% |
| 2026-05-19 | 10.58 | 10.815 | 10.58 | 10.69 | 118,341 | +0.19% |
| 2026-05-18 | 10.74 | 10.98 | 10.52 | 10.67 | 102,846 | +0.19% |
| 2026-05-15 | 10.89 | 10.89 | 10.61 | 10.65 | 84,357 | -1.75% |
| 2026-05-14 | 10.68 | 10.91 | 10.6 | 10.84 | 102,498 | +2.17% |
| 2026-05-13 | 10.69 | 10.71 | 10.37 | 10.61 | 140,507 | -1.03% |
| 2026-05-12 | 10.75 | 10.92 | 10.51 | 10.72 | 80,833 | -0.37% |