Skip to main content

Pathfinder Bcp MD (NQ: PBHC )

12.25 +0.04 (+0.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.832 9.863 9.682 9.708 2,728 +0.04(+0.44%)
Apr 28, 2016 9.717 9.717 9.665 9.665 6,940 +0.00(+0.00%)
Apr 27, 2016 9.835 9.835 9.665 9.665 756 +0.09(+0.90%)
Apr 26, 2016 9.536 9.579 9.536 9.579 931 +0.04(+0.46%)
Apr 22, 2016 9.536 9.535 9.535 9.535 1,629 -0.00(-0.01%)
Apr 21, 2016 9.538 9.542 9.536 9.536 2,211 -0.04(-0.45%)
Apr 20, 2016 9.579 9.579 9.579 9.579 758 -0.00(-0.00%)
Apr 19, 2016 9.579 9.579 9.579 9.579 756 +0.00(+0.00%)
Apr 18, 2016 9.923 9.923 9.579 9.579 1,763 -0.30(-3.04%)
Apr 15, 2016 9.880 9.880 9.880 9.880 552 +0.00(+0.00%)
Apr 14, 2016 9.828 9.880 9.828 9.880 1,111 +0.03(+0.35%)
Apr 13, 2016 9.794 9.845 9.794 9.845 5,186 +0.00(+0.00%)
Apr 12, 2016 9.837 9.845 9.815 9.845 3,337 +0.01(+0.09%)
Apr 11, 2016 9.837 9.837 9.794 9.837 3,569 +0.01(+0.09%)
Apr 08, 2016 9.837 9.914 9.828 9.828 2,899 -0.01(-0.09%)
Apr 07, 2016 9.649 9.837 9.537 9.837 9,411 +0.31(+3.23%)
Apr 06, 2016 9.489 9.529 9.489 9.529 634 +0.06(+0.63%)
Apr 05, 2016 9.375 9.469 9.375 9.469 1,404 -0.02(-0.18%)
Apr 04, 2016 9.247 9.486 9.200 9.486 19,746 +0.24(+2.59%)
Apr 01, 2016 9.580 9.580 9.247 9.247 30,106 -0.18(-1.91%)
Mar 31, 2016 9.460 9.460 9.426 9.426 3,476 +0.02(+0.18%)
Mar 30, 2016 9.409 9.409 9.409 9.409 526 +0.04(+0.46%)
Mar 29, 2016 9.366 9.683 9.366 9.366 6,544 -0.13(-1.38%)
Mar 28, 2016 9.580 9.691 9.497 9.497 8,001 -0.15(-1.57%)
Mar 24, 2016 9.632 9.649 9.649 9.649 2,805 -0.08(-0.87%)
Mar 23, 2016 9.811 9.811 9.709 9.733 1,690 +0.01(+0.05%)
Mar 21, 2016 9.837 9.728 9.728 9.728 4,793 -0.11(-1.10%)
Mar 18, 2016 9.905 9.905 9.826 9.837 13,145 -0.07(-0.72%)
Mar 17, 2016 9.948 9.957 9.845 9.908 2,818 -0.23(-2.25%)
Mar 16, 2016 10.14 10.14 10.14 10.14 123 +0.09(+0.85%)
Mar 15, 2016 10.18 10.18 10.05 10.05 237 +0.09(+0.86%)
Mar 14, 2016 10.01 10.09 9.965 9.965 1,060 -0.01(-0.07%)
Mar 11, 2016 9.888 9.972 9.880 9.972 3,193 -0.00(-0.02%)
Mar 10, 2016 9.982 10.06 9.974 9.974 2,919 -0.17(-1.64%)
Mar 09, 2016 9.965 10.14 9.965 10.14 1,525 -0.02(-0.15%)
Mar 08, 2016 10.14 10.18 10.02 10.16 2,193 -0.07(-0.68%)
Mar 07, 2016 10.20 10.23 10.20 10.23 866 +0.10(+1.01%)
Mar 04, 2016 10.09 10.12 10.09 10.12 1,800 -0.87(-7.91%)
Mar 03, 2016 10.22 10.99 10.22 10.99 708 +0.69(+6.75%)
Mar 02, 2016 10.30 10.30 10.30 10.30 220 +0.15(+1.51%)
Mar 01, 2016 10.14 10.14 10.14 10.14 727 -0.08(-0.76%)
Feb 29, 2016 10.26 10.27 10.22 10.22 2,158 -0.04(-0.40%)
Feb 26, 2016 10.14 10.26 10.14 10.26 1,070 +0.01(+0.07%)
Feb 25, 2016 10.22 10.26 10.22 10.26 1,052 -0.01(-0.08%)
Feb 24, 2016 10.26 10.26 10.25 10.26 2,651 -0.00(-0.00%)
Feb 23, 2016 10.27 10.29 10.26 10.26 4,893 +0.00(+0.00%)
Feb 22, 2016 10.19 10.26 10.19 10.26 430 +0.02(+0.17%)
Feb 19, 2016 10.23 10.25 10.23 10.25 1,586 +0.07(+0.66%)
Feb 18, 2016 10.25 10.25 10.05 10.18 796 -0.07(-0.65%)
Feb 17, 2016 10.26 10.26 10.25 10.25 5,050 +0.03(+0.29%)
Feb 16, 2016 10.26 10.26 10.22 10.22 3,306 -0.08(-0.77%)
Feb 12, 2016 10.31 10.30 10.30 10.30 2,688 +0.13(+1.32%)
Feb 11, 2016 10.26 10.26 10.15 10.16 1,305 -0.12(-1.17%)
Feb 10, 2016 10.35 10.35 10.27 10.28 4,940 -0.07(-0.64%)
Feb 09, 2016 10.35 10.35 10.34 10.35 1,365 -0.10(-0.98%)
Feb 08, 2016 10.44 10.45 10.44 10.45 2,020 +0.03(+0.25%)
Feb 05, 2016 10.44 10.44 10.43 10.43 264 -0.03(-0.33%)
Feb 04, 2016 10.46 10.46 10.46 10.46 329 +0.02(+0.16%)
Feb 03, 2016 10.55 10.55 10.44 10.44 762 -0.40(-3.71%)
Feb 02, 2016 10.37 10.85 10.37 10.85 2,341 -0.02(-0.16%)
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.