PBFS(PBFS)
PBFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $17.40 | $17.64 | $17.15 | $17.17 | 11,100 |
| 7/16/2026 | $17.49 | $17.55 | $17.49 | $17.55 | 8,425 |
| 7/15/2026 | $17.48 | $17.48 | $16.93 | $16.99 | 11,000 |
| 7/14/2026 | $16.85 | $17.30 | $16.72 | $16.78 | 12,000 |
| 7/13/2026 | $17.12 | $17.34 | $16.89 | $16.89 | 5,100 |
| 7/10/2026 | $16.82 | $17.16 | $16.74 | $16.86 | 9,232 |
| 7/9/2026 | $16.68 | $17.20 | $16.68 | $16.89 | 12,000 |
| 7/8/2026 | $16.88 | $16.88 | $16.49 | $16.78 | 15,153 |
| 7/7/2026 | $17.32 | $17.32 | $16.91 | $16.95 | 9,200 |
| 7/6/2026 | $17.00 | $17.29 | $16.92 | $17.03 | 11,400 |
| 7/2/2026 | $17.64 | $17.64 | $17.01 | $17.29 | 10,804 |
| 7/1/2026 | $17.50 | $17.50 | $17.07 | $17.27 | 27,025 |
| 6/30/2026 | $17.17 | $17.41 | $16.83 | $17.07 | 13,807 |
| 6/29/2026 | $16.81 | $17.49 | $16.79 | $17.00 | 17,425 |
| 6/26/2026 | $17.47 | $17.47 | $16.80 | $16.80 | 131,500 |
| 6/25/2026 | $17.00 | $17.33 | $16.98 | $17.24 | 9,800 |
| 6/24/2026 | $17.33 | $17.41 | $16.83 | $17.23 | 16,900 |
| 6/23/2026 | $17.17 | $18.24 | $16.66 | $17.04 | 17,029 |
| 6/22/2026 | $17.06 | $19.42 | $16.82 | $17.05 | 16,806 |
| 6/18/2026 | $16.84 | $17.14 | $16.83 | $17.10 | 79,128 |
| 6/17/2026 | $16.80 | $17.14 | $16.39 | $16.55 | 31,900 |
| 6/16/2026 | $16.86 | $16.93 | $16.76 | $16.82 | 13,700 |
| 6/15/2026 | $16.84 | $16.86 | $16.69 | $16.73 | 6,744 |
| 6/12/2026 | $16.64 | $16.95 | $16.62 | $16.87 | 10,400 |
| 6/11/2026 | $16.60 | $16.93 | $16.60 | $16.81 | 11,100 |
| 6/10/2026 | $16.54 | $16.80 | $16.54 | $16.56 | 17,000 |
| 6/9/2026 | $16.19 | $16.58 | $16.19 | $16.54 | 9,900 |
| 6/8/2026 | $16.29 | $16.47 | $16.05 | $16.08 | 21,631 |
| 6/5/2026 | $16.05 | $16.43 | $16.05 | $16.20 | 14,900 |
| 6/4/2026 | $16.08 | $16.42 | $15.91 | $16.14 | 13,245 |
| 6/3/2026 | $16.80 | $16.85 | $15.71 | $15.82 | 29,500 |
| 6/2/2026 | $16.36 | $17.04 | $16.00 | $16.79 | 34,200 |
| 6/1/2026 | $14.92 | $16.91 | $14.92 | $16.36 | 43,739 |
| 5/29/2026 | $15.07 | $15.07 | $14.88 | $14.93 | 10,939 |
| 5/28/2026 | $15.00 | $15.00 | $14.89 | $15.00 | 8,000 |
| 5/27/2026 | $14.99 | $15.00 | $14.94 | $15.00 | 9,601 |
| 5/26/2026 | $14.85 | $14.96 | $14.76 | $14.87 | 66,700 |
| 5/22/2026 | $15.02 | $15.02 | $14.80 | $14.84 | 10,000 |
| 5/21/2026 | $14.80 | $14.97 | $14.77 | $14.97 | 9,400 |
| 5/20/2026 | $14.94 | $15.14 | $14.88 | $14.96 | 17,800 |
| 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 |