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

Pathfinder Bcp MD (NQ: PBHC )

15.66 -0.36 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 29, 2020 9.169 9.496 8.758 9.496 3,950 +0.43(+4.72%)
May 28, 2020 9.205 9.339 9.022 9.068 5,190 -0.44(-4.60%)
May 27, 2020 9.241 9.505 9.159 9.505 5,574 +0.47(+5.25%)
May 26, 2020 9.515 9.515 9.032 9.032 7,890 -0.50(-5.26%)
May 22, 2020 9.341 9.533 9.159 9.533 3,291 +0.01(+0.10%)
May 21, 2020 9.114 9.524 9.114 9.524 487 +0.59(+6.63%)
May 20, 2020 9.104 9.109 8.931 8.931 3,865 -0.00(-0.05%)
May 19, 2020 9.068 9.104 8.936 8.936 2,640 +0.29(+3.32%)
May 18, 2020 9.104 9.104 8.649 8.649 1,369 +0.13(+1.54%)
May 15, 2020 8.795 8.795 8.476 8.518 1,536 -0.34(-3.79%)
May 14, 2020 8.448 8.854 8.448 8.854 1,975 +0.38(+4.46%)
May 13, 2020 8.512 8.585 8.476 8.476 1,614 -0.55(-6.06%)
May 12, 2020 8.676 9.104 8.658 9.022 1,777 +0.37(+4.32%)
May 11, 2020 8.649 8.649 8.649 8.649 477 -0.46(-5.00%)
May 08, 2020 9.177 9.560 9.104 9.104 987 +0.22(+2.46%)
May 07, 2020 9.569 9.569 8.439 8.886 10,050 -1.08(-10.80%)
May 06, 2020 9.961 9.961 9.961 162 +0.00(+0.00%)
May 05, 2020 9.435 9.961 9.177 9.961 2,328 +0.21(+2.16%)
May 04, 2020 9.751 9.751 9.751 32 +0.00(+0.00%)
May 01, 2020 9.751 9.751 9.751 9.751 658 +0.65(+7.10%)
Apr 30, 2020 9.217 9.217 9.104 9.104 497 -0.02(-0.20%)
Apr 29, 2020 8.886 9.150 8.886 9.123 2,203 +0.11(+1.21%)
Apr 28, 2020 8.494 9.013 8.494 9.013 13,841 +0.53(+6.22%)
Apr 27, 2020 8.713 8.713 8.485 8.485 2,189 -0.05(-0.60%)
Apr 24, 2020 8.599 8.599 8.476 8.537 3,291 +0.09(+1.05%)
Apr 23, 2020 8.448 8.776 8.448 8.448 2,461 -0.15(-1.70%)
Apr 22, 2020 8.526 8.598 8.526 8.594 3,099 +0.07(+0.86%)
Apr 21, 2020 8.677 8.677 8.439 8.521 1,846 -0.02(-0.21%)
Apr 20, 2020 8.676 8.676 8.494 8.539 7,083 -0.03(-0.34%)
Apr 17, 2020 8.895 8.895 8.476 8.569 11,850 +0.08(+0.99%)
Apr 16, 2020 8.585 8.731 8.476 8.485 20,124 -0.17(-2.00%)
Apr 15, 2020 8.886 8.972 8.658 8.658 4,028 -0.03(-0.31%)
Apr 14, 2020 9.792 9.792 8.604 8.685 18,536 -0.42(-4.56%)
Apr 13, 2020 9.392 9.392 9.057 9.101 2,386 -0.13(-1.39%)
Apr 09, 2020 9.057 10.33 8.969 9.229 10,379 -0.07(-0.76%)
Apr 08, 2020 9.057 9.401 9.057 9.299 6,968 -0.08(-0.89%)
Apr 07, 2020 8.891 9.383 8.891 9.383 346 +0.42(+4.65%)
Apr 06, 2020 9.383 9.392 8.966 8.966 2,087 -0.45(-4.81%)
Apr 03, 2020 9.419 9.419 9.419 185 +0.00(+0.00%)
Apr 02, 2020 9.419 9.419 8.803 9.419 546 +0.62(+7.00%)
Apr 01, 2020 9.093 9.093 8.803 8.803 1,893 -0.89(-9.16%)
Mar 31, 2020 11.22 11.23 9.156 9.691 12,769 -0.47(-4.63%)
Mar 30, 2020 9.093 10.16 9.084 10.16 5,760 +1.14(+12.65%)
Mar 27, 2020 9.048 9.140 9.020 9.020 772 -0.04(-0.40%)
Mar 26, 2020 9.011 9.283 8.968 9.057 5,790 +0.27(+3.09%)
Mar 25, 2020 9.564 9.564 8.785 8.785 3,763 -0.27(-3.00%)
Mar 24, 2020 9.573 9.573 9.029 9.057 15,872 +0.22(+2.51%)
Mar 23, 2020 9.692 9.692 8.835 8.835 5,071 -1.13(-11.31%)
Mar 20, 2020 10.14 10.14 9.962 9.962 4,747 -0.02(-0.25%)
Mar 19, 2020 10.05 10.05 9.980 9.987 3,557 -0.07(-0.66%)
Mar 18, 2020 10.06 10.06 10.05 10.05 904 -1.18(-10.48%)
Mar 17, 2020 11.23 11.23 11.23 123 +0.00(+0.00%)
Mar 16, 2020 11.23 11.23 11.23 38 +0.00(+0.00%)
Mar 13, 2020 11.23 11.23 11.23 2 +0.00(+0.00%)
Mar 12, 2020 10.97 12.23 10.97 11.23 2,869 -0.59(-4.98%)
Mar 11, 2020 11.94 11.94 11.33 11.82 15,262 -0.18(-1.48%)
Mar 10, 2020 12.00 12.00 12.00 12.00 1,389 -0.17(-1.37%)
Mar 09, 2020 12.19 12.38 12.16 12.16 2,015 -0.47(-3.73%)
Mar 06, 2020 12.63 12.63 12.63 12.63 110 -0.36(-2.79%)
Mar 05, 2020 12.64 13.00 12.54 13.00 2,032 +0.53(+4.21%)
Mar 04, 2020 12.47 12.47 12.47 1 +0.00(+0.00%)
Mar 03, 2020 12.50 12.50 12.47 12.47 1,177 -0.31(-2.41%)
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.