Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pathfinder Bcp MD (NQ: PBHC )

12.16 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.283 9.283 9.169 9.169 493 -0.02(-0.20%)
Apr 29, 2020 8.949 9.215 8.949 9.187 2,187 +0.11(+1.21%)
Apr 28, 2020 8.554 9.077 8.554 9.077 13,744 +0.53(+6.22%)
Apr 27, 2020 8.774 8.774 8.545 8.545 2,173 -0.05(-0.60%)
Apr 24, 2020 8.659 8.659 8.536 8.597 3,268 +0.09(+1.05%)
Apr 23, 2020 8.508 8.838 8.508 8.508 2,443 -0.15(-1.70%)
Apr 22, 2020 8.586 8.658 8.586 8.655 3,078 +0.07(+0.86%)
Apr 21, 2020 8.739 8.739 8.499 8.581 1,833 -0.02(-0.21%)
Apr 20, 2020 8.737 8.737 8.554 8.600 7,034 -0.03(-0.34%)
Apr 17, 2020 8.958 8.958 8.536 8.629 11,767 +0.08(+0.99%)
Apr 16, 2020 8.646 8.793 8.536 8.545 19,983 -0.17(-2.00%)
Apr 15, 2020 8.949 9.036 8.719 8.719 3,999 -0.03(-0.31%)
Apr 14, 2020 9.861 9.861 8.665 8.747 18,406 -0.42(-4.56%)
Apr 13, 2020 9.458 9.458 9.121 9.165 2,369 -0.13(-1.39%)
Apr 09, 2020 9.121 10.41 9.032 9.294 10,306 -0.07(-0.76%)
Apr 08, 2020 9.121 9.467 9.121 9.365 6,919 -0.08(-0.89%)
Apr 07, 2020 8.954 9.449 8.954 9.449 344 +0.42(+4.65%)
Apr 06, 2020 9.449 9.458 9.029 9.029 2,073 -0.46(-4.81%)
Apr 03, 2020 9.485 9.485 9.485 184 +0.00(+0.00%)
Apr 02, 2020 9.485 9.485 8.865 9.485 542 +0.62(+7.00%)
Apr 01, 2020 9.157 9.157 8.865 8.865 1,880 -0.89(-9.16%)
Mar 31, 2020 11.30 11.31 9.221 9.759 12,680 -0.47(-4.63%)
Mar 30, 2020 9.157 10.23 9.148 10.23 5,720 +1.15(+12.65%)
Mar 27, 2020 9.111 9.204 9.084 9.084 767 -0.04(-0.40%)
Mar 26, 2020 9.075 9.349 9.031 9.121 5,749 +0.27(+3.09%)
Mar 25, 2020 9.631 9.631 8.847 8.847 3,736 -0.27(-3.00%)
Mar 24, 2020 9.640 9.640 9.093 9.121 15,761 +0.22(+2.51%)
Mar 23, 2020 9.760 9.760 8.898 8.898 5,035 -1.14(-11.31%)
Mar 20, 2020 10.22 10.22 10.03 10.03 4,714 -0.02(-0.25%)
Mar 19, 2020 10.12 10.12 10.05 10.06 3,532 -0.07(-0.66%)
Mar 18, 2020 10.13 10.13 10.12 10.12 897 -1.19(-10.48%)
Mar 17, 2020 11.31 11.31 11.31 122 +0.00(+0.00%)
Mar 16, 2020 11.31 11.31 11.31 38 +0.00(+0.00%)
Mar 13, 2020 11.31 11.31 11.31 2 +0.00(+0.00%)
Mar 12, 2020 11.04 12.31 11.04 11.31 2,849 -0.59(-4.98%)
Mar 11, 2020 12.02 12.02 11.41 11.90 15,155 -0.18(-1.48%)
Mar 10, 2020 12.08 12.08 12.08 12.08 1,379 -0.17(-1.37%)
Mar 09, 2020 12.28 12.47 12.25 12.25 2,000 -0.47(-3.73%)
Mar 06, 2020 12.72 12.72 12.72 12.72 109 -0.36(-2.79%)
Mar 05, 2020 12.73 13.09 12.63 13.09 2,018 +0.53(+4.21%)
Mar 04, 2020 12.56 12.56 12.56 1 +0.00(+0.00%)
Mar 03, 2020 12.59 12.59 12.56 12.56 1,168 -0.31(-2.41%)
Mar 02, 2020 12.87 12.87 12.87 122 +0.00(+0.00%)
Feb 28, 2020 12.87 12.87 12.87 12.87 109 -0.02(-0.14%)
Feb 27, 2020 12.93 12.93 12.87 12.89 1,817 -0.28(-2.14%)
Feb 25, 2020 13.17 13.17 13.17 0 +0.00(+0.00%)
Feb 24, 2020 13.17 13.17 13.17 13.17 778 +0.04(+0.27%)
Feb 21, 2020 12.78 13.22 12.78 13.13 1,644 +0.49(+3.90%)
Feb 20, 2020 12.64 12.64 12.64 62 +0.00(+0.00%)
Feb 19, 2020 12.79 12.79 12.64 12.64 374 -0.20(-1.56%)
Feb 18, 2020 12.84 12.84 12.84 12.84 288 -0.38(-2.89%)
Feb 14, 2020 12.76 13.22 12.76 13.22 3,618 +0.55(+4.31%)
Feb 13, 2020 12.68 12.68 12.68 2 +0.00(+0.00%)
Feb 12, 2020 12.68 12.68 12.68 18 +0.00(+0.00%)
Feb 11, 2020 12.68 12.68 12.68 12.68 754 -0.04(-0.28%)
Feb 10, 2020 12.68 12.71 12.68 12.71 923 -0.04(-0.31%)
Feb 07, 2020 12.75 12.75 12.75 12.75 548 +0.04(+0.30%)
Feb 06, 2020 12.73 12.73 12.71 12.71 262 +0.10(+0.79%)
Feb 05, 2020 12.77 12.77 12.61 12.61 1,886 -0.08(-0.62%)
Feb 04, 2020 12.76 12.76 12.69 12.69 710 +0.06(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.