Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PBHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 12.26 | -0.34 | -2.69% | 12.53 | 12.53 | 12.05 | 4,558 |
| May 09 2024 | 12.5986 | 0.12 | 0.95% | 12.26 | 12.599 | 12.26 | 1,684 |
| May 08 2024 | 12.48 | 0.08 | 0.65% | 12.54 | 12.59 | 12.43 | 1,331 |
| May 07 2024 | 12.40 | 0.05 | 0.40% | 12.79 | 12.79 | 12.40 | 838 |
| May 06 2024 | 12.35 | 0.04 | 0.32% | 12.31 | 12.64 | 12.31 | 249 |
| May 03 2024 | 12.31 | 0.00 | 0.00% | 12.16 | 12.31 | 12.16 | 156 |
| May 02 2024 | 12.31 | -0.41 | -3.22% | 12.68 | 12.68 | 12.31 | 927 |
| May 01 2024 | 12.72 | 0.00 | 0.00% | 12.72 | 12.72 | 12.72 | 272 |
| Apr 30 2024 | 12.72 | 0.06 | 0.48% | 12.60 | 12.72 | 12.31 | 3,301 |
| Apr 29 2024 | 12.6593 | 0.00 | 0.00% | 12.54 | 12.6593 | 12.50 | 263 |
| Apr 26 2024 | 12.6593 | 0.03 | 0.23% | 12.58 | 12.6593 | 12.31 | 195 |
| Apr 25 2024 | 12.63 | -0.15 | -1.17% | 12.64 | 12.79 | 12.3101 | 1,156 |
| Apr 24 2024 | 12.78 | 0.53 | 4.33% | 12.25 | 12.78 | 12.20 | 473 |
| Apr 23 2024 | 12.25 | 0.06 | 0.49% | 12.22 | 12.25 | 12.22 | 185 |
| Apr 22 2024 | 12.19 | -0.05 | -0.41% | 12.19 | 12.19 | 12.14 | 1,013 |
| Apr 19 2024 | 12.24 | 0.23 | 1.91% | 12.07 | 12.50 | 12.04 | 2,833 |
| Apr 18 2024 | 12.0101 | -0.23 | -1.88% | 12.01 | 12.16 | 12.01 | 2,575 |
| Apr 17 2024 | 12.24 | 0.00 | -0.01% | 12.20 | 12.24 | 12.20 | 647 |
| Apr 16 2024 | 12.2413 | 0.26 | 2.18% | 11.97 | 12.2413 | 11.8101 | 5,232 |
| Apr 15 2024 | 11.98 | -0.60 | -4.77% | 12.80 | 12.9999 | 11.98 | 9,002 |
| Apr 12 2024 | 12.58 | 0.01 | 0.04% | 12.61 | 12.61 | 12.57 | 295 |
| Apr 11 2024 | 12.575 | 0.00 | 0.00% | 12.15 | 12.575 | 12.15 | 98 |
| Apr 10 2024 | 12.575 | 0.36 | 2.99% | 12.15 | 13.00 | 12.15 | 1,000 |
| Apr 09 2024 | 12.21 | 0.09 | 0.74% | 12.21 | 12.21 | 12.15 | 342 |
| Apr 08 2024 | 12.12 | -0.10 | -0.82% | 12.22 | 12.9999 | 12.12 | 1,113 |
| Apr 05 2024 | 12.22 | -0.02 | -0.16% | 12.22 | 12.22 | 12.22 | 469 |
| Apr 04 2024 | 12.24 | -0.01 | -0.08% | 12.24 | 12.24 | 12.10 | 475 |
| Apr 03 2024 | 12.25 | 0.15 | 1.24% | 11.88 | 12.45 | 11.86 | 2,257 |
| Apr 02 2024 | 12.10 | -0.10 | -0.82% | 12.19 | 12.19 | 11.88 | 1,056 |
| Apr 01 2024 | 12.20 | -0.18 | -1.45% | 12.14 | 12.20 | 11.86 | 1,143 |
| Mar 28 2024 | 12.38 | -0.62 | -4.77% | 12.60 | 12.60 | 12.38 | 680 |
| Mar 27 2024 | 13.00 | -0.15 | -1.14% | 12.16 | 13.00 | 12.16 | 2,744 |
| Mar 26 2024 | 13.15 | 0.67 | 5.37% | 12.10 | 13.15 | 11.67 | 7,873 |
| Mar 25 2024 | 12.48 | 0.00 | 0.00% | 12.47 | 12.48 | 12.47 | 340 |
| Mar 22 2024 | 12.48 | 0.48 | 4.00% | 12.00 | 12.48 | 12.00 | 1,570 |
| Mar 21 2024 | 12.00 | -0.29 | -2.36% | 12.32 | 12.32 | 11.86 | 2,670 |
| Mar 20 2024 | 12.29 | 0.00 | 0.00% | 12.31 | 12.31 | 12.29 | 504 |
| Mar 19 2024 | 12.29 | -0.02 | -0.16% | 12.32 | 12.59 | 12.28 | 1,176 |
| Mar 18 2024 | 12.31 | -0.60 | -4.65% | 12.52 | 12.60 | 12.26 | 2,634 |
| Mar 15 2024 | 12.91 | 0.51 | 4.11% | 12.40 | 12.91 | 12.223 | 4,549 |
| Mar 14 2024 | 12.40 | 0.42 | 3.51% | 11.96 | 12.40 | 11.96 | 251 |
| Mar 13 2024 | 11.98 | -0.08 | -0.66% | 12.29 | 12.88 | 11.98 | 5,518 |
| Mar 12 2024 | 12.06 | 0.41 | 3.52% | 11.70 | 12.06 | 11.70 | 1,545 |
| Mar 11 2024 | 11.6501 | -0.25 | -2.10% | 11.45 | 11.90 | 11.45 | 6,424 |
| Mar 08 2024 | 11.90 | -0.01 | -0.11% | 11.87 | 11.91 | 11.87 | 637 |
| Mar 07 2024 | 11.9126 | 0.16 | 1.38% | 11.95 | 11.98 | 11.80 | 10,287 |
| Mar 06 2024 | 11.75 | 0.20 | 1.70% | 11.51 | 11.75 | 11.51 | 659 |
| Mar 05 2024 | 11.5532 | 0.05 | 0.46% | 11.90 | 11.90 | 11.413 | 2,337 |
| Mar 04 2024 | 11.50 | -0.01 | -0.09% | 11.81 | 11.9117 | 11.50 | 2,311 |
| Mar 01 2024 | 11.51 | -0.09 | -0.78% | 11.61 | 11.8644 | 11.51 | 3,382 |
| Feb 29 2024 | 11.60 | -0.12 | -0.99% | 11.95 | 11.95 | 11.60 | 404 |
| Feb 28 2024 | 11.7159 | 0.16 | 1.35% | 11.59 | 11.7159 | 11.59 | 350 |
| Feb 27 2024 | 11.56 | -0.19 | -1.62% | 11.58 | 11.6401 | 11.56 | 3,528 |
| Feb 26 2024 | 11.75 | -0.20 | -1.67% | 11.71 | 12.00 | 11.71 | 1,495 |
| Feb 23 2024 | 11.95 | -0.04 | -0.33% | 12.01 | 12.01 | 11.95 | 1,184 |
| Feb 22 2024 | 11.99 | -0.01 | -0.08% | 11.99 | 11.99 | 11.85 | 366 |
| Feb 21 2024 | 12.00 | 0.10 | 0.84% | 11.90 | 12.00 | 11.90 | 556 |
| Feb 20 2024 | 11.90 | -0.21 | -1.73% | 12.09 | 12.09 | 11.90 | 3,320 |
| Feb 16 2024 | 12.11 | 0.04 | 0.33% | 12.25 | 13.20 | 12.00 | 10,301 |
| Feb 15 2024 | 12.0699 | 0.00 | 0.00% | 12.25 | 12.25 | 12.0699 | 253 |
| Feb 14 2024 | 12.0699 | 0.32 | 2.72% | 12.49 | 12.49 | 12.00 | 2,100 |
| Feb 13 2024 | 11.75 | -0.12 | -1.01% | 12.24 | 12.45 | 11.75 | 2,493 |
| Feb 12 2024 | 11.87 | 0.12 | 1.02% | 12.00 | 12.35 | 11.75 | 2,085 |
