PTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.19	19.22	19.19	19.21	19.21	0.31%	15,872
May 7, 2026	19.23	19.24	19.14	19.15	19.15	-0.41%	40,473
May 6, 2026	19.22	19.24	19.21	19.23	19.23	0.34%	7,337
May 5, 2026	19.16	19.20	19.14	19.17	19.17	0.18%	24,055
May 4, 2026	19.20	19.20	19.05	19.13	19.13	-0.39%	28,084
May 1, 2026	19.20	19.24	19.19	19.21	19.20	-	8,474
Apr 30, 2026	19.10	19.21	19.10	19.21	19.21	0.39%	18,887
Apr 29, 2026	19.17	19.19	19.12	19.13	19.13	-0.31%	6,765
Apr 28, 2026	19.12	19.19	19.12	19.19	19.19	-0.13%	10,533
Apr 27, 2026	19.23	19.24	19.20	19.22	19.22	0.13%	10,170
Apr 24, 2026	19.19	19.24	19.18	19.19	19.19	0.05%	18,805
Apr 23, 2026	19.24	19.24	19.16	19.18	19.18	-0.62%	18,903
Apr 22, 2026	19.30	19.31	19.27	19.30	19.21	0.14%	13,610
Apr 21, 2026	19.31	19.31	19.26	19.27	19.18	-0.22%	10,113
Apr 20, 2026	19.41	19.41	19.30	19.32	19.23	-0.13%	24,238
Apr 17, 2026	19.34	19.36	19.32	19.34	19.25	0.31%	4,619
Apr 16, 2026	19.33	19.37	19.25	19.28	19.19	-0.03%	29,731
Apr 15, 2026	19.29	19.36	19.19	19.29	19.20	-0.03%	20,171
Apr 14, 2026	19.27	19.32	19.27	19.29	19.20	0.23%	47,569
Apr 13, 2026	19.13	19.25	19.13	19.25	19.16	0.33%	12,016
Apr 10, 2026	19.23	19.25	19.18	19.18	19.09	-0.26%	8,203
Apr 9, 2026	19.22	19.26	19.18	19.23	19.14	0.03%	22,448
Apr 8, 2026	19.27	19.27	19.18	19.23	19.14	0.61%	6,296
Apr 7, 2026	19.11	19.12	19.05	19.11	19.02	0.05%	14,967
Apr 6, 2026	19.10	19.12	19.06	19.10	19.01	0.10%	54,412
Apr 2, 2026	18.97	19.09	18.97	19.08	18.99	0.26%	305,430
Apr 1, 2026	18.97	19.10	18.97	19.03	18.94	0.26%	19,430
Mar 31, 2026	18.95	19.03	18.93	18.98	18.89	0.74%	28,509
Mar 30, 2026	18.85	18.88	18.83	18.84	18.75	0.59%	26,156
Mar 27, 2026	18.69	18.76	18.69	18.73	18.64	-0.03%	8,300
Mar 26, 2026	18.80	18.83	18.73	18.74	18.65	-0.93%	8,706
Mar 25, 2026	18.93	18.94	18.90	18.91	18.76	0.34%	59,349
Mar 24, 2026	18.85	18.88	18.78	18.85	18.69	-0.40%	22,418
Mar 23, 2026	18.87	18.94	18.87	18.92	18.76	0.40%	6,284
Mar 20, 2026	18.92	18.93	18.84	18.85	18.69	-0.95%	7,322
Mar 19, 2026	19.00	19.04	18.98	19.03	18.87	0.04%	6,350
Mar 18, 2026	19.08	19.10	19.02	19.02	18.86	-0.38%	13,997
Mar 17, 2026	19.10	19.13	19.09	19.09	18.93	0.16%	18,808
Mar 16, 2026	19.08	19.08	19.05	19.06	18.90	0.34%	5,804
Mar 13, 2026	19.04	19.05	18.98	19.00	18.84	-0.13%	11,965
Mar 12, 2026	19.04	19.06	18.98	19.02	18.86	-0.39%	8,866
Mar 11, 2026	19.11	19.13	19.09	19.09	18.94	-0.47%	13,275
Mar 10, 2026	19.22	19.25	19.18	19.18	19.03	-0.24%	10,740
Mar 9, 2026	19.09	19.24	19.09	19.23	19.07	0.29%	14,508
Mar 6, 2026	19.12	19.23	19.11	19.18	19.02	-0.18%	6,692
Mar 5, 2026	19.12	19.22	19.12	19.21	19.05	-0.29%	16,822
Mar 4, 2026	19.26	19.30	19.25	19.27	19.11	-0.15%	231,208
Mar 3, 2026	19.25	19.33	19.23	19.29	19.14	-0.19%	16,637
Mar 2, 2026	19.27	19.34	19.27	19.33	19.17	0.03%	84,229
Feb 27, 2026	19.33	19.35	19.28	19.33	19.17	-0.28%	37,437