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

Pathfinder Bcp MD (NQ: PBHC )

12.62 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 8.958 8.995 8.542 8.588 3,248 +0.09(+1.09%)
Jul 30, 2020 8.542 8.542 8.431 8.496 2,866 -0.05(-0.54%)
Jul 29, 2020 8.669 8.669 8.542 8.542 2,754 -0.42(-4.64%)
Jul 28, 2020 8.588 8.958 8.588 8.958 704 +0.28(+3.19%)
Jul 27, 2020 8.671 8.681 8.496 8.681 8,816 -0.01(-0.11%)
Jul 24, 2020 8.690 8.690 8.690 4 +0.00(+0.00%)
Jul 23, 2020 8.918 8.918 8.690 8.690 308 -0.08(-0.95%)
Jul 22, 2020 8.743 8.928 8.743 8.773 4,199 -0.14(-1.60%)
Jul 21, 2020 8.782 8.916 8.773 8.916 1,526 +0.14(+1.63%)
Jul 20, 2020 8.773 8.773 8.773 8.773 918 -0.01(-0.08%)
Jul 17, 2020 9.207 9.235 8.702 8.780 27,179 -0.45(-4.92%)
Jul 16, 2020 9.235 9.235 9.235 9.235 478 +0.27(+3.01%)
Jul 15, 2020 8.949 8.988 8.949 8.965 1,170 -0.16(-1.77%)
Jul 14, 2020 9.127 9.127 9.127 9.127 217 +0.06(+0.65%)
Jul 13, 2020 9.178 9.178 9.063 9.068 1,092 +0.21(+2.38%)
Jul 10, 2020 8.914 8.994 8.767 8.857 16,343 -0.24(-2.69%)
Jul 09, 2020 8.972 9.102 8.949 9.102 1,677 +0.11(+1.19%)
Jul 08, 2020 8.874 8.994 8.874 8.994 695 +0.05(+0.51%)
Jul 07, 2020 8.903 8.948 8.903 8.948 799 -0.04(-0.49%)
Jul 06, 2020 9.178 9.178 8.947 8.992 1,086 +0.25(+2.81%)
Jul 02, 2020 8.857 9.062 8.738 8.747 1,852 -0.01(-0.10%)
Jul 01, 2020 8.756 8.756 8.712 8.756 1,073 +0.00(+0.00%)
Jun 30, 2020 8.715 9.141 8.673 8.756 3,730 +0.20(+2.36%)
Jun 29, 2020 8.536 8.669 8.499 8.554 9,530 -0.16(-1.79%)
Jun 26, 2020 8.673 8.767 8.499 8.710 5,338 +0.17(+2.04%)
Jun 25, 2020 8.581 8.581 8.536 8.536 2,130 -0.39(-4.32%)
Jun 24, 2020 8.949 8.949 8.921 8.921 464 -0.18(-2.02%)
Jun 23, 2020 9.132 9.132 9.105 9.105 350 -0.19(-2.07%)
Jun 22, 2020 9.297 9.297 9.297 98 +0.00(+0.00%)
Jun 19, 2020 9.114 9.297 9.086 9.297 1,198 +0.11(+1.20%)
Jun 18, 2020 9.088 9.270 9.086 9.187 2,067 +0.04(+0.40%)
Jun 17, 2020 9.224 9.224 9.086 9.150 1,595 -0.21(-2.25%)
Jun 16, 2020 8.994 9.362 8.949 9.362 1,239 +0.41(+4.62%)
Jun 15, 2020 9.051 9.242 8.949 8.949 2,221 -0.17(-1.88%)
Jun 12, 2020 9.169 9.169 8.994 9.120 2,832 -0.06(-0.63%)
Jun 11, 2020 9.218 9.218 9.132 9.178 2,777 -0.23(-2.44%)
Jun 10, 2020 9.407 9.407 9.407 9.407 113 -0.15(-1.54%)
Jun 09, 2020 9.554 9.554 9.554 28 +0.00(+0.00%)
Jun 08, 2020 9.132 9.591 9.045 9.554 5,723 +0.47(+5.15%)
Jun 05, 2020 9.224 9.389 9.086 9.086 4,794 -0.15(-1.59%)
Jun 04, 2020 9.165 9.233 8.977 9.233 4,840 -0.05(-0.49%)
Jun 03, 2020 9.279 9.279 9.279 9.279 708 +0.01(+0.10%)
Jun 02, 2020 9.086 9.270 9.086 9.270 1,178 +0.32(+3.59%)
Jun 01, 2020 8.838 9.292 8.829 8.949 5,168 -0.61(-6.43%)
May 29, 2020 9.233 9.563 8.820 9.563 3,922 +0.43(+4.72%)
May 28, 2020 9.270 9.405 9.086 9.132 5,153 -0.44(-4.60%)
May 27, 2020 9.307 9.573 9.224 9.573 5,534 +0.48(+5.25%)
May 26, 2020 9.582 9.582 9.095 9.095 7,835 -0.50(-5.26%)
May 22, 2020 9.407 9.600 9.224 9.600 3,268 +0.01(+0.10%)
May 21, 2020 9.178 9.591 9.178 9.591 483 +0.60(+6.63%)
May 20, 2020 9.169 9.173 8.994 8.994 3,838 -0.00(-0.05%)
May 19, 2020 9.132 9.169 8.999 8.999 2,621 +0.29(+3.32%)
May 18, 2020 9.169 9.169 8.710 8.710 1,359 +0.13(+1.54%)
May 15, 2020 8.857 8.857 8.536 8.578 1,525 -0.34(-3.79%)
May 14, 2020 8.508 8.916 8.508 8.916 1,961 +0.38(+4.46%)
May 13, 2020 8.572 8.646 8.536 8.536 1,602 -0.55(-6.06%)
May 12, 2020 8.737 9.169 8.719 9.086 1,765 +0.38(+4.32%)
May 11, 2020 8.710 8.710 8.710 8.710 473 -0.46(-5.00%)
May 08, 2020 9.242 9.628 9.169 9.169 980 +0.22(+2.46%)
May 07, 2020 9.637 9.637 8.499 8.949 9,980 -1.08(-10.80%)
May 06, 2020 10.03 10.03 10.03 161 +0.00(+0.00%)
May 05, 2020 9.502 10.03 9.242 10.03 2,312 +0.21(+2.16%)
May 04, 2020 9.819 9.819 9.819 32 +0.00(+0.00%)
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.