PTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.34	20.35	20.31	20.31	20.31	-0.29%	18,452
Feb 20, 2025	20.32	20.37	20.32	20.37	20.37	0.30%	41,662
Feb 19, 2025	20.29	20.35	20.28	20.31	20.31	-0.10%	39,334
Feb 18, 2025	20.31	20.33	20.31	20.33	20.33	-0.07%	18,503
Feb 14, 2025	20.33	20.36	20.31	20.35	20.35	0.07%	25,813
Feb 13, 2025	20.23	20.33	20.23	20.33	20.33	0.54%	76,183
Feb 12, 2025	20.15	20.23	20.15	20.22	20.22	-0.02%	232,014
Feb 11, 2025	20.23	20.23	20.19	20.23	20.23	-0.03%	33,305
Feb 10, 2025	20.21	20.25	20.21	20.23	20.23	0.13%	12,065
Feb 7, 2025	20.23	20.27	20.20	20.21	20.21	-0.25%	74,988
Feb 6, 2025	20.26	20.29	20.25	20.26	20.26	-0.02%	28,242
Feb 5, 2025	20.22	20.28	20.22	20.26	20.26	0.27%	119,651
Feb 4, 2025	20.16	20.22	20.16	20.21	20.21	0.20%	73,689
Feb 3, 2025	20.17	20.19	20.15	20.17	20.17	-0.12%	15,014
Jan 31, 2025	20.23	20.25	20.19	20.19	20.19	-0.16%	50,696
Jan 30, 2025	20.23	20.23	20.20	20.22	20.22	0.11%	31,887
Jan 29, 2025	20.20	20.22	20.16	20.20	20.20	-0.02%	20,659
Jan 28, 2025	20.19	20.22	20.17	20.21	20.21	-0.02%	37,163
Jan 27, 2025	20.21	20.21	20.18	20.21	20.21	0.15%	17,847
Jan 24, 2025	20.15	20.20	20.15	20.18	20.18	0.15%	59,029
Jan 23, 2025	20.13	20.17	20.12	20.15	20.15	-0.32%	31,529
Jan 22, 2025	20.25	20.25	20.19	20.22	20.14	-0.10%	44,955
Jan 21, 2025	20.25	20.25	20.23	20.24	20.16	0.25%	23,918
Jan 17, 2025	20.20	20.21	20.17	20.19	20.11	-0.07%	30,269
Jan 16, 2025	20.13	20.20	20.13	20.20	20.13	0.32%	34,456
Jan 15, 2025	20.10	20.14	20.04	20.14	20.06	0.78%	24,169
Jan 14, 2025	20.03	20.03	19.92	19.98	19.91	0.09%	75,080
Jan 13, 2025	19.93	19.96	19.91	19.96	19.89	-0.14%	137,491
Jan 10, 2025	20.08	20.08	19.97	19.99	19.92	-0.45%	80,075
Jan 8, 2025	20.03	20.08	20.03	20.08	20.01	0.14%	28,789
Jan 7, 2025	20.11	20.11	20.04	20.05	19.98	-0.37%	24,649
Jan 6, 2025	20.06	20.13	20.06	20.13	20.05	0.17%	28,999
Jan 3, 2025	20.09	20.10	20.07	20.09	20.02	0.20%	34,207
Jan 2, 2025	20.06	20.07	20.01	20.05	19.98	0.25%	47,122
Dec 31, 2024	20.03	20.04	19.96	20.00	19.93	-0.05%	53,512
Dec 30, 2024	19.97	20.02	19.95	20.01	19.94	0.13%	41,704
Dec 27, 2024	20.02	20.02	19.97	19.99	19.91	-0.97%	11,726
Dec 26, 2024	20.14	20.18	20.11	20.18	19.96	0.22%	65,442
Dec 24, 2024	20.10	20.14	20.09	20.14	19.91	0.32%	104,844
Dec 23, 2024	20.15	20.15	20.06	20.07	19.85	-0.25%	31,512
Dec 20, 2024	20.03	20.15	20.03	20.12	19.90	0.43%	56,951
Dec 19, 2024	20.11	20.11	20.00	20.03	19.81	-0.03%	57,299
Dec 18, 2024	20.25	20.27	20.04	20.04	19.82	-1.13%	63,493
Dec 17, 2024	20.24	20.27	20.23	20.27	20.05	-	30,252
Dec 16, 2024	20.27	20.29	20.27	20.27	20.05	0.10%	20,906
Dec 13, 2024	20.32	20.32	20.25	20.25	20.03	-0.25%	19,534
Dec 12, 2024	20.37	20.37	20.29	20.30	20.08	-0.25%	45,122
Dec 11, 2024	20.36	20.38	20.34	20.35	20.13	-0.04%	54,949
Dec 10, 2024	20.35	20.36	20.33	20.36	20.13	0.08%	23,421
Dec 9, 2024	20.37	20.37	20.34	20.34	20.12	-0.14%	28,724
Dec 6, 2024	20.37	20.40	20.35	20.37	20.15	0.20%	37,737
Dec 5, 2024	20.30	20.36	20.28	20.33	20.11	-0.05%	70,372
Dec 4, 2024	20.31	20.36	20.31	20.34	20.12	0.25%	26,303
Dec 3, 2024	20.33	20.33	20.29	20.29	20.07	-0.20%	56,518
Dec 2, 2024	20.21	20.33	20.12	20.33	20.11	0.04%	206,145
Nov 29, 2024	20.34	20.34	20.32	20.32	20.10	0.15%	7,466
Nov 27, 2024	20.26	20.29	20.24	20.29	20.07	0.37%	36,482
Nov 26, 2024	20.25	20.25	20.20	20.22	19.99	-0.22%	550,914
Nov 25, 2024	20.27	20.28	20.24	20.26	20.04	0.40%	33,527
Nov 22, 2024	20.20	20.22	20.17	20.18	19.96	-	35,716
Nov 21, 2024	20.20	20.23	20.17	20.18	19.96	-0.45%	60,464
Nov 20, 2024	20.27	20.29	20.26	20.27	19.95	-0.19%	22,210
Nov 19, 2024	20.26	20.31	20.26	20.31	19.99	0.20%	26,332
Nov 18, 2024	20.21	20.27	20.21	20.27	19.95	0.17%	35,167
Nov 15, 2024	20.24	20.24	20.18	20.24	19.92	-0.05%	38,191
Nov 14, 2024	20.31	20.31	20.25	20.25	19.93	-0.22%	79,830
Nov 13, 2024	20.29	20.32	20.26	20.29	19.97	0.05%	24,032
Nov 12, 2024	20.31	20.33	20.25	20.28	19.96	-0.34%	16,225
Nov 11, 2024	20.37	20.37	20.33	20.35	20.03	-0.15%	21,369
Nov 8, 2024	20.39	20.39	20.35	20.38	20.06	0.20%	30,851
Nov 7, 2024	20.24	20.34	20.24	20.34	20.02	0.57%	48,586
Nov 6, 2024	20.21	20.25	20.17	20.23	19.91	0.17%	26,093
Nov 5, 2024	20.15	20.19	20.14	20.19	19.87	0.15%	30,672
Nov 4, 2024	20.18	20.18	20.12	20.16	19.84	0.20%	23,987
Nov 1, 2024	20.19	20.20	20.12	20.12	19.80	-0.05%	31,911
Oct 31, 2024	20.16	20.17	20.13	20.13	19.81	-0.15%	13,908
Oct 30, 2024	20.23	20.25	20.16	20.16	19.84	-0.24%	19,795
Oct 29, 2024	20.16	20.21	20.15	20.21	19.89	0.04%	35,537
Oct 28, 2024	20.15	20.22	20.15	20.20	19.88	0.25%	45,267
Oct 25, 2024	20.20	20.20	20.14	20.15	19.83	-0.22%	8,400
Oct 24, 2024	20.18	20.22	20.17	20.19	19.88	-0.23%	173,726
Oct 23, 2024	20.24	20.28	20.21	20.24	19.85	-0.30%	19,851
Oct 22, 2024	20.29	20.30	20.26	20.30	19.91	-0.15%	30,029
Oct 21, 2024	20.37	20.37	20.30	20.33	19.94	-0.25%	83,989
Oct 18, 2024	20.36	20.39	20.34	20.38	19.98	0.25%	15,068
Oct 17, 2024	20.36	20.36	20.30	20.33	19.94	-0.29%	37,654
Oct 16, 2024	20.35	20.40	20.35	20.39	19.99	0.30%	90,109
Oct 15, 2024	20.33	20.37	20.33	20.33	19.94	-0.04%	24,727
Oct 14, 2024	20.31	20.34	20.30	20.34	19.94	-0.01%	13,631
Oct 11, 2024	20.31	20.34	20.31	20.34	19.95	0.10%	17,417
Oct 10, 2024	20.31	20.33	20.27	20.32	19.93	0.15%	23,405
Oct 9, 2024	20.28	20.34	20.28	20.29	19.90	-0.20%	54,282
Oct 8, 2024	20.30	20.34	20.28	20.33	19.94	0.15%	56,052
Oct 7, 2024	20.33	20.33	20.29	20.30	19.91	-0.39%	50,443
Oct 4, 2024	20.43	20.43	20.37	20.38	19.98	-0.73%	44,609
Oct 3, 2024	20.57	20.60	20.53	20.53	20.13	-0.51%	45,466
Oct 2, 2024	20.62	20.66	20.58	20.64	20.23	-0.31%	33,255
Oct 1, 2024	20.76	20.76	20.68	20.70	20.30	0.34%	34,443
Sep 30, 2024	20.65	20.68	20.60	20.63	20.23	-0.15%	98,312
Sep 27, 2024	20.64	20.70	20.63	20.66	20.26	0.19%	43,972