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

Pathfinder Bcp MD (NQ: PBHC )

12.31 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EDT, May 2, 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, 2015 8.722 8.883 8.629 8.883 76,807 +0.25(+2.94%)
Apr 29, 2015 8.544 8.739 8.544 8.629 5,180 -0.02(-0.28%)
Apr 28, 2015 8.519 8.654 8.511 8.654 16,786 -0.01(-0.11%)
Apr 27, 2015 8.697 8.697 8.502 8.663 14,209 -0.11(-1.25%)
Apr 24, 2015 8.883 8.883 8.773 8.773 820 -0.11(-1.24%)
Apr 23, 2015 8.883 8.883 8.671 8.883 11,798 +0.17(+1.99%)
Apr 22, 2015 8.587 8.710 8.544 8.710 37,142 +0.12(+1.43%)
Apr 21, 2015 8.570 8.587 8.536 8.587 23,347 +0.03(+0.40%)
Apr 20, 2015 8.544 8.553 8.458 8.553 18,134 -0.02(-0.20%)
Apr 17, 2015 8.570 8.570 8.569 8.570 3,857 +0.00(+0.00%)
Apr 16, 2015 8.544 8.570 8.544 8.570 2,946 +0.06(+0.74%)
Apr 15, 2015 8.528 8.528 8.507 8.507 1,418 -0.05(-0.63%)
Apr 14, 2015 8.570 8.570 8.553 8.561 2,514 +0.04(+0.50%)
Apr 13, 2015 8.544 8.544 8.519 8.519 6,327 -0.03(-0.30%)
Apr 10, 2015 8.494 8.544 8.494 8.544 1,893 +0.00(+0.00%)
Apr 09, 2015 8.544 8.561 8.485 8.544 8,962 +0.08(+1.00%)
Apr 08, 2015 8.511 8.511 8.460 8.460 7,058 -0.06(-0.67%)
Apr 06, 2015 8.544 8.517 8.517 8.517 1,654 -0.01(-0.13%)
Apr 02, 2015 8.578 8.528 8.528 8.528 3,546 +0.00(+0.00%)
Apr 01, 2015 8.460 8.587 8.375 8.528 15,334 +0.09(+1.10%)
Mar 31, 2015 8.460 8.460 8.435 8.435 5,170 +0.06(+0.71%)
Mar 30, 2015 8.460 8.460 8.375 8.375 8,288 +0.00(+0.00%)
Mar 27, 2015 8.460 8.460 8.375 8.375 6,500 -0.08(-1.00%)
Mar 26, 2015 8.392 8.460 8.392 8.460 40,082 +0.07(+0.81%)
Mar 25, 2015 8.392 8.418 8.392 8.392 5,672 -0.02(-0.20%)
Mar 24, 2015 8.418 8.418 8.409 8.409 1,387 +0.02(+0.20%)
Mar 23, 2015 8.418 8.418 8.392 8.392 11,001 -0.01(-0.10%)
Mar 20, 2015 8.418 8.418 8.401 8.401 379 -0.02(-0.20%)
Mar 19, 2015 8.418 8.418 8.418 8.418 124 +0.00(+0.00%)
Mar 18, 2015 8.418 8.418 8.416 8.418 654 +0.01(+0.12%)
Mar 17, 2015 8.407 8.407 8.407 8.407 356 +0.00(+0.05%)
Mar 16, 2015 8.418 8.418 8.395 8.403 945 +0.00(+0.03%)
Mar 13, 2015 8.401 8.401 8.401 8.401 236 -0.02(-0.20%)
Mar 12, 2015 8.418 8.418 8.407 8.418 3,191 +0.00(+0.00%)
Mar 11, 2015 8.418 8.418 8.418 8.418 242 +0.03(+0.30%)
Mar 10, 2015 8.392 8.443 8.392 8.392 2,600 -0.06(-0.70%)
Mar 09, 2015 8.460 8.460 8.451 8.451 297 -0.00(-0.00%)
Mar 06, 2015 8.439 8.460 8.439 8.451 1,478 +0.07(+0.81%)
Mar 05, 2015 8.451 8.451 8.384 8.384 1,302 -0.15(-1.78%)
Mar 04, 2015 8.544 8.544 8.460 8.536 2,826 -0.01(-0.10%)
Mar 03, 2015 8.477 8.545 8.426 8.544 23,483 +0.07(+0.80%)
Mar 02, 2015 8.418 8.477 8.418 8.477 13,266 +0.10(+1.21%)
Feb 27, 2015 8.390 8.392 8.375 8.375 2,782 -0.03(-0.40%)
Feb 26, 2015 8.374 8.409 8.374 8.409 2,678 +0.03(+0.40%)
Feb 25, 2015 8.375 8.417 8.333 8.375 3,945 +0.06(+0.71%)
Feb 24, 2015 8.367 8.367 8.316 8.316 1,217 +0.01(+0.10%)
Feb 19, 2015 8.367 8.308 8.308 8.308 1 -0.04(-0.51%)
Feb 18, 2015 8.366 8.367 8.350 8.350 2,101 -0.02(-0.19%)
Feb 17, 2015 8.366 8.366 8.366 8.366 1,182 +0.02(+0.24%)
Feb 13, 2015 8.350 8.346 8.346 8.346 118 +0.05(+0.56%)
Feb 12, 2015 8.300 8.300 8.300 8.300 130 -0.07(-0.80%)
Feb 11, 2015 8.367 8.367 8.367 8.367 945 +0.02(+0.28%)
Feb 09, 2015 8.316 8.343 8.343 8.343 354 -0.02(-0.28%)
Feb 06, 2015 8.367 8.367 8.367 8.367 2,523 -0.00(-0.00%)
Feb 05, 2015 8.367 8.367 8.366 8.367 2,955 -0.01(-0.10%)
Feb 04, 2015 8.375 8.375 8.375 8.375 130 -0.00(-0.00%)
Feb 03, 2015 8.367 8.375 8.265 8.375 9,373 +0.19(+2.38%)
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.