PTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	19.76	19.76	19.71	19.72	19.72	-0.30%	41,909
Jul 2, 2025	19.74	19.78	19.73	19.78	19.78	0.23%	56,194
Jul 1, 2025	19.74	19.77	19.73	19.73	19.73	-0.10%	139,257
Jun 30, 2025	19.76	19.77	19.73	19.75	19.75	0.25%	63,677
Jun 27, 2025	19.70	19.74	19.69	19.70	19.70	-	28,432
Jun 26, 2025	19.65	19.72	19.65	19.70	19.70	-0.35%	60,059
Jun 25, 2025	19.79	19.79	19.75	19.77	19.65	-0.06%	154,309
Jun 24, 2025	19.76	19.79	19.74	19.78	19.66	0.31%	42,157
Jun 23, 2025	19.69	19.72	19.68	19.72	19.60	0.20%	31,255
Jun 20, 2025	19.66	19.69	19.65	19.68	19.56	0.28%	29,468
Jun 18, 2025	19.61	19.65	19.60	19.63	19.51	0.13%	165,749
Jun 17, 2025	19.60	19.64	19.57	19.60	19.48	-0.13%	58,784
Jun 16, 2025	19.63	19.65	19.59	19.63	19.51	0.23%	90,943
Jun 13, 2025	19.60	19.62	19.57	19.58	19.46	-0.36%	166,722
Jun 12, 2025	19.61	19.65	19.60	19.65	19.53	0.10%	79,703
Jun 11, 2025	19.66	19.67	19.63	19.63	19.51	-	76,938
Jun 10, 2025	19.60	19.65	19.60	19.63	19.51	0.13%	32,335
Jun 9, 2025	19.58	19.62	19.56	19.61	19.49	0.10%	24,069
Jun 6, 2025	19.63	19.63	19.57	19.59	19.47	-0.02%	42,452
Jun 5, 2025	19.62	19.64	19.59	19.59	19.47	-0.23%	36,149
Jun 4, 2025	19.58	19.64	19.58	19.64	19.52	0.20%	29,505
Jun 3, 2025	19.58	19.62	19.57	19.60	19.48	0.13%	134,432
Jun 2, 2025	19.56	19.57	19.52	19.57	19.45	-0.03%	22,085
May 30, 2025	19.51	19.58	19.51	19.58	19.46	0.18%	9,374
May 29, 2025	19.56	19.57	19.52	19.54	19.42	0.10%	30,035
May 28, 2025	19.56	19.56	19.50	19.52	19.40	-0.05%	25,948
May 27, 2025	19.51	19.55	19.49	19.53	19.41	0.49%	234,629
May 23, 2025	19.41	19.44	19.39	19.44	19.32	0.03%	65,027
May 22, 2025	19.38	19.44	19.37	19.43	19.31	0.05%	37,672
May 21, 2025	19.49	19.53	19.42	19.42	19.26	-0.66%	54,309
May 20, 2025	19.54	19.58	19.53	19.55	19.39	-0.05%	19,970
May 19, 2025	19.48	19.58	19.47	19.56	19.40	-0.10%	38,338
May 16, 2025	19.67	19.67	19.58	19.58	19.42	0.03%	46,831
May 15, 2025	19.53	19.59	19.50	19.58	19.42	0.64%	61,482
May 14, 2025	19.52	19.52	19.45	19.45	19.29	-0.10%	30,088
May 13, 2025	19.56	19.57	19.47	19.47	19.31	-0.36%	26,072
May 12, 2025	19.53	19.62	19.52	19.54	19.38	-0.66%	28,631
May 9, 2025	19.68	19.71	19.66	19.67	19.51	0.05%	24,217
May 8, 2025	19.79	19.79	19.66	19.66	19.50	-0.86%	18,533
May 7, 2025	19.77	19.84	19.77	19.83	19.67	0.25%	12,031
May 6, 2025	19.72	19.78	19.69	19.78	19.62	0.37%	46,685
May 5, 2025	19.73	19.76	19.66	19.71	19.55	-0.21%	42,974
May 2, 2025	19.80	19.80	19.70	19.75	19.59	-0.62%	35,132
May 1, 2025	19.98	19.99	19.85	19.87	19.71	-0.55%	79,855
Apr 30, 2025	19.93	20.00	19.92	19.98	19.82	0.19%	10,875
Apr 29, 2025	19.85	19.96	19.85	19.95	19.78	0.32%	33,893
Apr 28, 2025	19.76	19.90	19.68	19.88	19.72	0.61%	20,396
Apr 25, 2025	19.72	19.78	19.66	19.76	19.60	0.42%	13,749
Apr 24, 2025	19.58	19.73	19.58	19.68	19.52	0.49%	54,609
Apr 23, 2025	19.71	19.75	19.56	19.58	19.40	0.06%	16,280