PTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.03	20.15	20.03	20.12	20.12	0.43%	56,951
Dec 19, 2024	20.11	20.11	20.00	20.03	20.03	-0.03%	57,299
Dec 18, 2024	20.25	20.27	20.04	20.04	20.04	-1.13%	63,493
Dec 17, 2024	20.24	20.27	20.23	20.27	20.27	-	30,252
Dec 16, 2024	20.27	20.29	20.27	20.27	20.27	0.10%	20,906
Dec 13, 2024	20.32	20.32	20.25	20.25	20.25	-0.25%	19,534
Dec 12, 2024	20.37	20.37	20.29	20.30	20.30	-0.25%	45,122
Dec 11, 2024	20.36	20.38	20.34	20.35	20.35	-0.04%	54,949
Dec 10, 2024	20.35	20.36	20.33	20.36	20.36	0.08%	23,421
Dec 9, 2024	20.37	20.37	20.34	20.34	20.34	-0.14%	28,724
Dec 6, 2024	20.37	20.40	20.35	20.37	20.37	0.20%	37,737
Dec 5, 2024	20.30	20.36	20.28	20.33	20.33	-0.05%	70,372
Dec 4, 2024	20.31	20.36	20.31	20.34	20.34	0.25%	26,303
Dec 3, 2024	20.33	20.33	20.29	20.29	20.29	-0.20%	56,518
Dec 2, 2024	20.21	20.33	20.12	20.33	20.33	0.04%	206,145
Nov 29, 2024	20.34	20.34	20.32	20.32	20.32	0.15%	7,466
Nov 27, 2024	20.26	20.29	20.24	20.29	20.29	0.37%	36,482
Nov 26, 2024	20.25	20.25	20.20	20.22	20.22	-0.22%	550,914
Nov 25, 2024	20.27	20.28	20.24	20.26	20.26	0.40%	33,527
Nov 22, 2024	20.20	20.22	20.17	20.18	20.18	-	35,716
Nov 21, 2024	20.20	20.23	20.17	20.18	20.18	-0.45%	60,464
Nov 20, 2024	20.27	20.29	20.26	20.27	20.18	-0.19%	22,210
Nov 19, 2024	20.26	20.31	20.26	20.31	20.21	0.20%	26,332
Nov 18, 2024	20.21	20.27	20.21	20.27	20.17	0.17%	35,167
Nov 15, 2024	20.24	20.24	20.18	20.24	20.14	-0.05%	38,191
Nov 14, 2024	20.31	20.31	20.25	20.25	20.15	-0.22%	79,830
Nov 13, 2024	20.29	20.32	20.26	20.29	20.19	0.05%	24,032
Nov 12, 2024	20.31	20.33	20.25	20.28	20.18	-0.34%	16,225
Nov 11, 2024	20.37	20.37	20.33	20.35	20.25	-0.15%	21,369
Nov 8, 2024	20.39	20.39	20.35	20.38	20.28	0.20%	30,851
Nov 7, 2024	20.24	20.34	20.24	20.34	20.24	0.57%	48,586
Nov 6, 2024	20.21	20.25	20.17	20.23	20.13	0.17%	26,093
Nov 5, 2024	20.15	20.19	20.14	20.19	20.09	0.15%	30,672
Nov 4, 2024	20.18	20.18	20.12	20.16	20.07	0.20%	23,987
Nov 1, 2024	20.19	20.20	20.12	20.12	20.03	-0.05%	31,911
Oct 31, 2024	20.16	20.17	20.13	20.13	20.04	-0.15%	13,908
Oct 30, 2024	20.23	20.25	20.16	20.16	20.07	-0.24%	19,795
Oct 29, 2024	20.16	20.21	20.15	20.21	20.11	0.04%	35,537
Oct 28, 2024	20.15	20.22	20.15	20.20	20.10	0.25%	45,267
Oct 25, 2024	20.20	20.20	20.14	20.15	20.06	-0.22%	8,400
Oct 24, 2024	20.18	20.22	20.17	20.19	20.10	-0.23%	173,726
Oct 23, 2024	20.24	20.28	20.21	20.24	20.07	-0.30%	19,851
Oct 22, 2024	20.29	20.30	20.26	20.30	20.13	-0.15%	30,029
Oct 21, 2024	20.37	20.37	20.30	20.33	20.16	-0.25%	83,989
Oct 18, 2024	20.36	20.39	20.34	20.38	20.21	0.25%	15,068
Oct 17, 2024	20.36	20.36	20.30	20.33	20.16	-0.29%	37,654
Oct 16, 2024	20.35	20.40	20.35	20.39	20.22	0.30%	90,109
Oct 15, 2024	20.33	20.37	20.33	20.33	20.16	-0.04%	24,727
Oct 14, 2024	20.31	20.34	20.30	20.34	20.17	-0.01%	13,631
Oct 11, 2024	20.31	20.34	20.31	20.34	20.17	0.10%	17,417
Oct 10, 2024	20.31	20.33	20.27	20.32	20.15	0.15%	23,405
Oct 9, 2024	20.28	20.34	20.28	20.29	20.12	-0.20%	54,282
Oct 8, 2024	20.30	20.34	20.28	20.33	20.16	0.15%	56,052
Oct 7, 2024	20.33	20.33	20.29	20.30	20.13	-0.39%	50,443
Oct 4, 2024	20.43	20.43	20.37	20.38	20.21	-0.73%	44,609
Oct 3, 2024	20.57	20.60	20.53	20.53	20.36	-0.51%	45,466
Oct 2, 2024	20.62	20.66	20.58	20.64	20.46	-0.31%	33,255
Oct 1, 2024	20.76	20.76	20.68	20.70	20.52	0.34%	34,443
Sep 30, 2024	20.65	20.68	20.60	20.63	20.46	-0.15%	98,312
Sep 27, 2024	20.64	20.70	20.63	20.66	20.48	0.19%	43,972
Sep 26, 2024	20.62	20.63	20.59	20.62	20.45	-0.24%	14,184
Sep 25, 2024	20.70	20.72	20.67	20.67	20.43	-0.48%	25,925
Sep 24, 2024	20.67	20.78	20.67	20.77	20.53	0.14%	31,298
Sep 23, 2024	20.70	20.77	20.67	20.74	20.50	-0.19%	31,719
Sep 20, 2024	20.81	20.81	20.65	20.78	20.54	-0.05%	39,443
Sep 19, 2024	20.74	20.83	20.72	20.79	20.55	0.02%	89,888
Sep 18, 2024	20.88	20.89	20.77	20.79	20.55	-0.45%	25,898
Sep 17, 2024	20.91	20.91	20.84	20.88	20.64	-0.12%	23,686
Sep 16, 2024	20.84	20.91	20.84	20.91	20.67	0.30%	288,786
Sep 13, 2024	20.82	20.87	20.82	20.84	20.61	0.25%	18,785
Sep 12, 2024	20.77	20.80	20.74	20.79	20.55	-0.10%	42,793
Sep 11, 2024	20.77	20.87	20.77	20.81	20.57	-0.09%	26,396
Sep 10, 2024	20.72	20.83	20.71	20.83	20.59	0.45%	37,078
Sep 9, 2024	20.71	20.75	20.69	20.73	20.50	0.07%	47,133
Sep 6, 2024	20.64	20.79	20.64	20.72	20.48	0.19%	28,960
Sep 5, 2024	20.70	20.70	20.61	20.68	20.44	0.29%	18,466
Sep 4, 2024	20.53	20.63	20.48	20.62	20.39	0.68%	84,519
Sep 3, 2024	20.41	20.51	20.41	20.48	20.25	0.46%	167,363
Aug 30, 2024	20.43	20.46	20.38	20.39	20.16	-0.21%	19,459
Aug 29, 2024	20.46	20.46	20.41	20.43	20.20	-0.29%	35,619
Aug 28, 2024	20.54	20.54	20.44	20.49	20.26	-0.05%	29,446
Aug 27, 2024	20.45	20.52	20.44	20.50	20.27	-0.05%	38,719
Aug 26, 2024	20.56	20.57	20.51	20.51	20.28	-0.09%	17,136
Aug 23, 2024	20.52	20.54	20.50	20.53	20.29	0.58%	7,638
Aug 22, 2024	20.50	20.50	20.34	20.41	20.18	-1.02%	38,646
Aug 21, 2024	20.55	20.66	20.55	20.62	20.30	0.34%	11,518
Aug 20, 2024	20.52	20.59	20.52	20.55	20.23	0.15%	18,539
Aug 19, 2024	20.48	20.52	20.47	20.52	20.20	0.20%	20,946
Aug 16, 2024	20.49	20.49	20.40	20.48	20.16	0.29%	41,332
Aug 15, 2024	20.42	20.47	20.37	20.42	20.10	-0.78%	31,591
Aug 14, 2024	20.53	20.60	20.53	20.58	20.26	0.12%	20,662
Aug 13, 2024	20.51	20.56	20.51	20.56	20.23	0.51%	28,739
Aug 12, 2024	20.45	20.47	20.40	20.45	20.13	0.10%	21,732
Aug 9, 2024	20.46	20.46	20.37	20.43	20.11	0.20%	26,592
Aug 8, 2024	20.41	20.43	20.34	20.39	20.07	0.44%	29,249
Aug 7, 2024	20.43	20.44	20.30	20.30	19.98	-0.12%	21,336
Aug 6, 2024	20.37	20.39	20.25	20.33	20.01	0.67%	22,297
Aug 5, 2024	20.06	20.25	20.06	20.19	19.87	-0.59%	19,195
Aug 2, 2024	20.39	20.41	20.31	20.31	19.99	-0.59%	19,143
Aug 1, 2024	20.51	20.51	20.41	20.43	20.11	-0.26%	68,447