PBFS(PBFS)
PBFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/19/2026 | $14.59 | $15.02 | $14.59 | $14.93 | 163,100 |
| 5/18/2026 | $14.80 | $14.80 | $14.66 | $14.71 | 6,819 |
| 5/15/2026 | $14.71 | $14.73 | $14.67 | $14.72 | 11,438 |
| 5/14/2026 | $14.80 | $15.15 | $14.73 | $14.84 | 12,444 |
| 5/13/2026 | $14.54 | $14.90 | $14.54 | $14.80 | 39,200 |
| 5/12/2026 | $14.40 | $14.88 | $14.40 | $14.70 | 4,440 |
| 5/11/2026 | $14.47 | $14.63 | $14.37 | $14.52 | 7,245 |
| 5/8/2026 | $14.77 | $15.00 | $14.59 | $14.59 | 5,800 |
| 5/7/2026 | $14.70 | $14.89 | $14.57 | $14.89 | 4,804 |
| 5/6/2026 | $14.30 | $14.61 | $14.20 | $14.61 | 16,800 |
| 5/5/2026 | $14.33 | $14.36 | $14.27 | $14.35 | 8,700 |
| 5/4/2026 | $14.25 | $14.36 | $14.11 | $14.22 | 15,633 |
| 5/1/2026 | $14.27 | $14.36 | $14.27 | $14.34 | 7,807 |
| 4/30/2026 | $14.02 | $14.23 | $14.02 | $14.23 | 12,626 |
| 4/29/2026 | $14.21 | $14.48 | $13.76 | $14.05 | 21,800 |
| 4/28/2026 | $14.38 | $14.58 | $14.23 | $14.23 | 8,022 |
| 4/27/2026 | $14.24 | $14.36 | $14.24 | $14.27 | 6,700 |
| 4/24/2026 | $14.11 | $14.41 | $14.06 | $14.36 | 9,900 |
| 4/23/2026 | $14.40 | $14.40 | $14.06 | $14.25 | 2,300 |
| 4/22/2026 | $14.01 | $14.37 | $14.01 | $14.19 | 6,100 |
| 4/21/2026 | $14.19 | $14.19 | $13.71 | $14.10 | 11,500 |
| 4/20/2026 | $14.43 | $14.43 | $14.09 | $14.18 | 7,300 |
| 4/17/2026 | $14.21 | $14.38 | $14.14 | $14.38 | 9,700 |
| 4/16/2026 | $14.23 | $14.23 | $14.03 | $14.10 | 6,031 |
| 4/15/2026 | $14.42 | $14.73 | $14.33 | $14.39 | 8,500 |
| 4/14/2026 | $14.22 | $14.57 | $14.22 | $14.57 | 6,233 |
| 4/13/2026 | $14.52 | $14.55 | $14.15 | $14.33 | 9,308 |
| 4/10/2026 | $14.48 | $14.48 | $14.03 | $14.41 | 9,927 |
| 4/9/2026 | $14.16 | $14.39 | $13.92 | $14.39 | 10,201 |
| 4/8/2026 | $14.10 | $14.39 | $14.10 | $14.19 | 11,800 |
| 4/7/2026 | $13.86 | $14.03 | $13.75 | $13.90 | 13,200 |
| 4/6/2026 | $13.98 | $14.09 | $13.79 | $13.79 | 6,900 |
| 4/2/2026 | $13.74 | $14.00 | $13.74 | $14.00 | 8,400 |
| 4/1/2026 | $13.93 | $13.93 | $13.71 | $13.71 | 6,230 |
| 3/31/2026 | $14.00 | $14.11 | $13.82 | $13.92 | 10,200 |
| 3/30/2026 | $13.70 | $13.94 | $13.66 | $13.83 | 17,200 |
| 3/27/2026 | $13.42 | $13.95 | $13.41 | $13.60 | 7,746 |
| 3/26/2026 | $13.58 | $14.49 | $13.41 | $13.52 | 23,600 |
| 3/25/2026 | $13.90 | $14.25 | $13.68 | $13.77 | 10,600 |
| 3/24/2026 | $13.99 | $14.26 | $13.76 | $13.76 | 12,200 |
| 3/23/2026 | $13.74 | $14.24 | $13.72 | $14.04 | 23,813 |
| 3/20/2026 | $13.48 | $14.14 | $13.41 | $13.51 | 99,199 |
| 3/19/2026 | $13.95 | $13.95 | $13.42 | $13.51 | 8,928 |
| 3/18/2026 | $13.53 | $13.82 | $13.46 | $13.53 | 27,600 |
| 3/17/2026 | $13.49 | $13.68 | $13.49 | $13.67 | 25,103 |
| 3/16/2026 | $13.58 | $13.70 | $13.53 | $13.54 | 11,013 |
| 3/13/2026 | $13.60 | $13.85 | $13.50 | $13.70 | 24,029 |
| 3/12/2026 | $13.56 | $13.67 | $13.56 | $13.60 | 9,100 |
| 3/11/2026 | $13.80 | $13.90 | $13.62 | $13.78 | 9,200 |
| 3/10/2026 | $13.82 | $14.23 | $13.76 | $13.78 | 10,900 |
| 3/9/2026 | $14.19 | $14.19 | $13.66 | $13.95 | 15,300 |
| 3/6/2026 | $14.13 | $14.44 | $13.82 | $14.03 | 19,700 |
| 3/5/2026 | $14.57 | $14.57 | $14.39 | $14.39 | 8,600 |
| 3/4/2026 | $14.55 | $14.72 | $14.55 | $14.71 | 6,000 |
| 3/3/2026 | $14.26 | $14.44 | $14.23 | $14.44 | 11,900 |
| 3/2/2026 | $14.00 | $14.62 | $14.00 | $14.28 | 14,033 |
| 2/27/2026 | $14.75 | $14.75 | $14.04 | $14.11 | 20,917 |
| 2/26/2026 | $14.49 | $14.69 | $14.49 | $14.68 | 5,049 |
| 2/25/2026 | $14.43 | $14.43 | $14.33 | $14.41 | 4,640 |
| 2/24/2026 | $14.38 | $14.38 | $14.10 | $14.13 | 8,141 |
| 2/23/2026 | $14.57 | $14.57 | $14.07 | $14.07 | 17,200 |
| 2/20/2026 | $14.59 | $14.59 | $14.45 | $14.45 | 6,700 |
| 2/19/2026 | $14.60 | $14.62 | $14.50 | $14.50 | 11,500 |