Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Pathfinder Bancorp (PBHC) Historical Prices

PBHC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.0017.0017.0017.0017.00+0.47%2620.08
Oct 29, 202616.9217.1216.7216.9216.92+1.20%00.00
Oct 28, 202616.8117.0016.7216.7216.72-0.42%1,6430.47
Oct 27, 202616.9816.9816.7916.7916.79-0.06%1,6000.46
Oct 26, 202616.8016.8016.8016.8016.80+0.48%5950.17
Oct 23, 202616.7216.7216.7216.7216.72-2.85%1,0220.29
Oct 22, 202617.2017.2117.1917.2117.21+2.69%1,2660.35
Oct 21, 202616.7616.7616.7616.7616.76-1.27%4270.12
Oct 20, 202616.9817.2316.7216.9816.98-1.54%00.00
Oct 19, 202617.2217.2417.2217.2417.24+1.56%8850.21
Oct 16, 202616.9817.2516.7016.9816.98+1.17%00.00
Oct 15, 202616.8816.9616.8016.8816.78+1.07%00.00
Oct 14, 202616.7016.7016.7016.7016.60-0.08%2,0070.45
Oct 13, 202616.9716.9916.7116.7116.62+0.02%3,2710.72
Oct 12, 202616.9217.0316.7116.7116.61-1.47%5,6981.22
Oct 09, 202617.1917.1916.9616.9616.86-3.09%4060.09
Oct 08, 202617.4017.5017.3217.5017.40+3.55%1,7540.29
Oct 07, 202616.9016.9016.9016.9016.80-1.03%2470.03
Oct 06, 202617.0817.3916.7617.0816.97+1.10%00.00
Oct 05, 202617.2517.2616.8916.8916.79-3.10%1,9240.23
Oct 02, 202616.7317.4516.7317.4317.33+4.30%1,2480.15
Oct 01, 202616.7116.7116.7116.7116.61-1.00%4610.06
Sep 30, 202616.8816.8816.8816.8816.78-3.13%2320.03
Sep 29, 202617.4317.5017.3517.4317.32+1.29%00.00
Sep 28, 202617.2017.2017.2017.2017.10-0.85%5190.06
Sep 25, 202617.3517.3517.2917.3517.25+0.00%3,7500.43
Sep 24, 202617.5017.5017.3517.3517.25-5.14%4960.06
Sep 23, 202618.2918.2918.2918.2918.18+3.54%3180.04
Sep 22, 202617.6717.9817.3517.6717.56+2.11%00.00
Sep 21, 202617.4418.3017.3017.3017.20-4.00%1,3060.12
Sep 18, 202617.3018.0217.3018.0217.91+2.62%12,0481.14
Sep 17, 202617.5617.5617.5617.5617.46+4.08%4610.04
Sep 16, 202616.8716.8716.8716.8716.77-1.40%6660.06
Sep 15, 202617.1118.2817.1117.1117.01-2.34%6,7540.61
Sep 14, 202617.7817.7817.4217.5217.42+1.80%1,2140.11
Sep 11, 202617.3018.3017.2117.2117.11+0.06%2,0860.19
Sep 10, 202616.9917.3016.9917.2017.10+2.93%2,4830.22
Sep 09, 202616.6516.7316.6516.7116.61+2.55%1,4480.13
Sep 08, 202615.9716.3015.6716.3016.20+3.20%11,0040.93
Sep 07, 202615.7915.7915.7915.7915.70+0.00%00.00
Sep 04, 202615.7915.7915.7915.7915.70+1.22%9050.07
Sep 03, 202615.6215.6615.4315.6015.51-0.32%22,7191.86
Sep 02, 202615.8515.8515.6015.6515.56+0.52%14,3501.19
Sep 01, 202616.0116.0215.5715.5715.48-0.89%2,2420.19
Aug 31, 202615.8215.8515.5815.7115.62-2.49%8,6700.72
Aug 28, 202616.2016.3016.0016.1116.01-1.29%7,9060.66
Aug 27, 202616.5216.6216.2816.3216.22-1.09%9,3610.79
Aug 26, 202616.5016.9016.5016.5016.40+0.00%4,2250.36
Aug 25, 202616.5416.7316.5016.5016.40-0.60%6,9040.59
Aug 24, 202616.7516.9116.5016.6016.50+1.28%7,2260.59