PBHC(PBHC)
PBHC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $16.53 | $16.94 | $16.32 | $16.32 | 7,818 |
| 8/26/2026 | $16.50 | $16.90 | $16.50 | $16.50 | 4,225 |
| 8/25/2026 | $16.54 | $16.73 | $16.50 | $16.50 | 6,904 |
| 8/24/2026 | $16.75 | $16.91 | $16.50 | $16.60 | 7,226 |
| 8/21/2026 | $16.39 | $16.39 | $16.39 | $16.39 | 1,824 |
| 8/20/2026 | $16.30 | $16.80 | $16.30 | $16.61 | 4,856 |
| 8/19/2026 | $16.50 | $16.51 | $16.33 | $16.33 | 749 |
| 8/18/2026 | $16.25 | $16.53 | $16.25 | $16.53 | 5,344 |
| 8/17/2026 | $16.55 | $16.61 | $16.27 | $16.27 | 4,600 |
| 8/14/2026 | $16.40 | $16.40 | $16.25 | $16.27 | 1,100 |
| 8/13/2026 | $16.25 | $16.52 | $16.25 | $16.25 | 8,104 |
| 8/12/2026 | $16.45 | $16.45 | $16.25 | $16.25 | 817 |
| 8/11/2026 | $16.26 | $16.26 | $16.25 | $16.25 | 1,400 |
| 8/10/2026 | $16.25 | $16.56 | $16.00 | $16.00 | 6,702 |
| 8/7/2026 | $16.53 | $17.22 | $16.45 | $16.50 | 10,730 |
| 8/6/2026 | $16.55 | $16.55 | $16.40 | $16.53 | 2,500 |
| 8/5/2026 | $16.29 | $16.29 | $16.29 | $16.29 | 300 |
| 8/4/2026 | $15.47 | $16.01 | $15.47 | $16.01 | 1,500 |
| 8/3/2026 | $15.70 | $16.53 | $15.69 | $16.12 | 6,042 |
| 7/31/2026 | $15.75 | $16.35 | $15.75 | $16.35 | 9,915 |
| 7/30/2026 | $16.11 | $16.28 | $15.96 | $16.28 | 3,847 |
| 7/29/2026 | $15.98 | $16.05 | $15.90 | $16.00 | 6,000 |
| 7/28/2026 | $16.00 | $16.00 | $16.00 | $16.00 | 18 |
| 7/27/2026 | $16.15 | $16.15 | $16.00 | $16.00 | 1,100 |
| 7/24/2026 | $16.58 | $16.58 | $15.90 | $15.90 | 900 |
| 7/23/2026 | $16.12 | $16.64 | $15.67 | $15.97 | 10,800 |
| 7/22/2026 | $16.51 | $16.85 | $15.76 | $15.98 | 25,311 |
| 7/21/2026 | $15.86 | $16.26 | $15.82 | $16.00 | 6,200 |
| 7/20/2026 | $16.08 | $16.08 | $16.05 | $16.05 | 1,927 |
| 7/17/2026 | $15.76 | $16.71 | $15.76 | $16.39 | 12,413 |
| 7/16/2026 | $15.89 | $16.99 | $15.85 | $16.15 | 11,121 |
| 7/15/2026 | $16.07 | $16.81 | $15.97 | $16.24 | 12,428 |
| 7/14/2026 | $16.49 | $16.62 | $16.43 | $16.52 | 2,300 |
| 7/13/2026 | $15.74 | $16.76 | $15.36 | $16.30 | 86,500 |
| 7/10/2026 | $15.66 | $16.39 | $15.42 | $16.00 | 115,700 |
| 7/9/2026 | $16.01 | $16.01 | $15.56 | $15.91 | 12,500 |
| 7/8/2026 | $15.96 | $16.26 | $15.75 | $15.90 | 9,912 |
| 7/7/2026 | $15.95 | $15.95 | $15.95 | $15.95 | 304 |
| 7/6/2026 | $16.18 | $16.88 | $16.01 | $16.01 | 9,642 |
| 7/2/2026 | $15.87 | $16.93 | $15.87 | $16.15 | 10,029 |
| 7/1/2026 | $15.99 | $16.91 | $15.79 | $16.23 | 11,712 |
| 6/30/2026 | $16.07 | $16.50 | $15.88 | $15.88 | 12,300 |
| 6/29/2026 | $16.70 | $16.70 | $15.86 | $16.21 | 10,300 |
| 6/26/2026 | $16.32 | $16.60 | $16.08 | $16.40 | 8,231 |
| 6/25/2026 | $16.29 | $16.88 | $15.86 | $16.26 | 28,023 |
| 6/24/2026 | $16.00 | $17.40 | $15.63 | $16.03 | 67,023 |
| 6/23/2026 | $15.78 | $17.07 | $15.78 | $16.10 | 14,137 |
| 6/22/2026 | $16.39 | $16.40 | $15.91 | $16.20 | 10,918 |
| 6/18/2026 | $16.01 | $16.87 | $15.36 | $16.87 | 29,139 |
| 6/17/2026 | $15.84 | $15.98 | $15.84 | $15.84 | 4,024 |
| 6/16/2026 | $14.95 | $16.10 | $14.95 | $15.65 | 9,800 |
| 6/15/2026 | $16.08 | $16.88 | $15.22 | $15.22 | 8,700 |
| 6/12/2026 | $14.88 | $15.45 | $13.72 | $15.45 | 10,000 |
| 6/11/2026 | $15.25 | $15.30 | $14.61 | $14.85 | 32,900 |
| 6/10/2026 | $15.11 | $15.25 | $14.94 | $15.03 | 7,611 |
| 6/9/2026 | $14.20 | $15.13 | $13.74 | $15.03 | 22,921 |
| 6/8/2026 | $13.77 | $14.20 | $13.77 | $14.15 | 15,743 |
| 6/5/2026 | $14.00 | $14.00 | $13.87 | $13.87 | 4,241 |
| 6/4/2026 | $14.07 | $14.10 | $14.05 | $14.10 | 3,736 |
| 6/3/2026 | $13.92 | $14.08 | $13.65 | $13.65 | 4,632 |
| 6/2/2026 | $13.80 | $13.80 | $13.52 | $13.52 | 5,221 |
| 6/1/2026 | $13.55 | $13.57 | $13.55 | $13.57 | 1,800 |