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

Pathfinder Bcp MD (NQ: PBHC )

12.75 +0.11 (+0.87%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 14, 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 (%)
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%)
Feb 02, 2015 8.333 8.333 8.181 8.181 14,801 -0.18(-2.13%)
Jan 30, 2015 8.367 8.375 8.358 8.358 2,955 +0.03(+0.30%)
Jan 29, 2015 8.341 8.367 8.333 8.333 29,562 +0.00(+0.00%)
Jan 28, 2015 8.333 8.333 8.333 8.333 1,917 +0.00(+0.00%)
Jan 27, 2015 8.274 8.358 8.274 8.333 11,014 +0.01(+0.10%)
Jan 26, 2015 8.324 8.324 8.324 8.324 405 +0.05(+0.61%)
Jan 23, 2015 8.349 8.349 8.274 8.274 2,099 +0.01(+0.10%)
Jan 22, 2015 8.265 8.265 8.265 8.265 650 +0.00(+0.00%)
Jan 21, 2015 8.265 8.265 8.265 8.265 118 -0.03(-0.41%)
Jan 16, 2015 8.308 8.299 8.299 8.299 1 -0.09(-1.11%)
Jan 15, 2015 8.426 8.426 8.392 8.392 2,140 +0.03(+0.40%)
Jan 12, 2015 8.435 8.358 8.358 8.358 10,402 -0.03(-0.40%)
Jan 08, 2015 8.341 8.392 8.392 8.392 87 +0.08(+0.92%)
Jan 07, 2015 8.291 8.358 8.291 8.316 3,664 -0.06(-0.71%)
Jan 06, 2015 8.375 8.375 8.375 8.375 1,088 +0.00(+0.00%)
Jan 05, 2015 8.375 8.375 8.333 8.375 52,341 +0.08(+1.02%)
Jan 02, 2015 8.291 8.367 8.291 8.291 2,853 +0.00(+0.00%)
Dec 31, 2014 8.291 8.291 8.291 8.291 236 -0.01(-0.10%)
Dec 29, 2014 8.299 8.299 8.299 8.299 236 +0.00(+0.00%)
Dec 23, 2014 8.308 8.299 8.299 8.299 27 +0.01(+0.10%)
Dec 22, 2014 8.265 8.341 8.265 8.291 678 +0.08(+1.03%)
Dec 19, 2014 8.206 8.206 8.206 8.206 710 -0.17(-2.02%)
Dec 18, 2014 8.392 8.392 8.248 8.375 1,492 +0.03(+0.41%)
Dec 17, 2014 8.316 8.435 8.299 8.341 14,482 +0.04(+0.51%)
Dec 16, 2014 8.274 8.308 8.274 8.299 4,030 +0.03(+0.41%)
Dec 15, 2014 8.248 8.282 8.248 8.265 4,548 +0.02(+0.21%)
Dec 12, 2014 8.248 8.248 8.248 8.248 1,448 -0.03(-0.31%)
Dec 11, 2014 8.206 8.274 8.206 8.274 891 +0.00(+0.00%)
Dec 10, 2014 8.223 8.274 8.223 8.274 41,741 +0.05(+0.62%)
Dec 09, 2014 8.265 8.265 8.181 8.223 19,325 +0.02(+0.21%)
Dec 08, 2014 8.206 8.265 8.206 8.206 16,643 +0.02(+0.21%)
Dec 05, 2014 8.147 8.189 8.147 8.189 12,216 +0.04(+0.52%)
Dec 04, 2014 8.155 8.155 8.147 8.147 1,845 -0.00(-0.00%)
Dec 03, 2014 8.154 8.155 8.147 8.147 3,547 -0.01(-0.10%)
Dec 02, 2014 8.155 8.172 8.155 8.155 29,650 -0.02(-0.21%)
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.