NasdaqCM - Delayed Quote USD

Pathfinder Bancorp, Inc. (PBHC)

12.01 +0.01 (+0.08%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 12.01 12.01 12.01 12.01 12.01 2,600
Apr 18, 2024 0.10 Dividend
Apr 17, 2024 12.24 12.24 12.24 12.24 12.14 600
Apr 16, 2024 11.81 12.24 11.81 12.24 12.14 5,200
Apr 15, 2024 12.80 13.00 11.98 11.98 11.88 9,100
Apr 12, 2024 12.57 12.58 12.57 12.58 12.48 300
Apr 11, 2024 12.58 12.58 12.58 12.58 12.48 100
Apr 10, 2024 12.15 13.00 12.15 12.58 12.48 1,000
Apr 9, 2024 12.21 12.21 12.21 12.21 12.11 300
Apr 8, 2024 13.00 13.00 12.12 12.12 12.02 1,100
Apr 5, 2024 12.22 12.22 12.22 12.22 12.12 500
Apr 4, 2024 12.24 12.24 12.24 12.24 12.14 500
Apr 3, 2024 11.88 12.45 11.86 12.25 12.15 2,300
Apr 2, 2024 12.15 12.15 12.10 12.10 12.00 1,100
Apr 1, 2024 11.86 12.20 11.86 12.20 12.10 1,000
Mar 28, 2024 12.56 12.59 12.38 12.38 12.28 700
Mar 27, 2024 12.16 13.00 12.16 13.00 12.89 2,700
Mar 26, 2024 12.06 13.15 11.67 13.15 13.04 7,900
Mar 25, 2024 12.48 12.48 12.48 12.48 12.38 400
Mar 22, 2024 12.00 12.48 12.00 12.48 12.38 1,600
Mar 21, 2024 11.86 12.04 11.86 12.00 11.90 2,700
Mar 20, 2024 12.29 12.29 12.29 12.29 12.19 500
Mar 19, 2024 12.59 12.59 12.29 12.29 12.19 1,200
Mar 18, 2024 12.52 12.60 12.26 12.31 12.21 2,600
Mar 15, 2024 12.40 12.91 12.22 12.91 12.80 4,500
Mar 14, 2024 12.40 12.40 12.40 12.40 12.30 400
Mar 13, 2024 12.45 12.88 11.98 11.98 11.88 5,500
Mar 12, 2024 11.92 12.06 11.92 12.06 11.96 1,500
Mar 11, 2024 11.45 11.90 11.45 11.65 11.55 6,400
Mar 8, 2024 11.91 11.91 11.90 11.90 11.80 600
Mar 7, 2024 11.95 11.98 11.80 11.91 11.81 10,300
Mar 6, 2024 11.75 11.75 11.75 11.75 11.65 700
Mar 5, 2024 11.41 11.55 11.41 11.55 11.46 2,300
Mar 4, 2024 11.91 11.91 11.50 11.50 11.41 2,300
Mar 1, 2024 11.58 11.86 11.51 11.51 11.42 3,400
Feb 29, 2024 11.60 11.60 11.60 11.60 11.51 400
Feb 28, 2024 11.72 11.72 11.72 11.72 11.62 400
Feb 27, 2024 11.58 11.64 11.56 11.56 11.47 3,500
Feb 26, 2024 12.00 12.00 11.75 11.75 11.65 1,500
Feb 23, 2024 11.98 11.98 11.95 11.95 11.85 1,200
Feb 22, 2024 11.99 11.99 11.99 11.99 11.89 400
Feb 21, 2024 12.00 12.00 12.00 12.00 11.90 600
Feb 20, 2024 12.00 12.00 11.90 11.90 11.80 3,300
Feb 16, 2024 12.00 13.20 12.00 12.11 12.01 10,300
Feb 15, 2024 12.07 12.07 12.07 12.07 11.97 300
Feb 14, 2024 12.49 12.49 12.00 12.07 11.97 2,100
Feb 13, 2024 12.00 12.04 11.75 11.75 11.65 2,500
Feb 12, 2024 11.85 12.00 11.75 11.87 11.77 2,100
Feb 9, 2024 11.75 11.75 11.75 11.75 11.65 300
Feb 8, 2024 11.98 12.00 11.68 11.75 11.65 8,400
Feb 7, 2024 12.43 12.57 12.43 12.57 12.47 1,600
Feb 6, 2024 13.07 13.07 11.99 12.00 11.90 14,200
Feb 5, 2024 13.30 13.30 13.30 13.30 13.19 -
Feb 2, 2024 14.33 14.33 13.30 13.30 13.19 1,000
Feb 1, 2024 13.95 13.95 13.95 13.95 13.84 -
Jan 31, 2024 13.95 13.95 13.95 13.95 13.84 300
Jan 30, 2024 14.28 14.28 14.28 14.28 14.16 300
Jan 29, 2024 14.41 14.41 13.60 13.60 13.49 1,000
Jan 26, 2024 13.10 13.10 13.10 13.10 12.99 400
Jan 25, 2024 13.55 13.55 13.55 13.55 13.44 500
Jan 24, 2024 13.55 13.55 13.55 13.55 13.44 -
Jan 23, 2024 13.55 13.55 13.55 13.55 13.44 300
Jan 22, 2024 13.55 13.55 13.55 13.55 13.44 -
Jan 19, 2024 13.04 13.55 13.04 13.55 13.44 500
Jan 18, 2024 13.12 13.12 13.12 13.12 13.01 -
Jan 17, 2024 13.15 13.15 13.12 13.12 13.01 1,300
Jan 16, 2024 13.46 13.46 13.46 13.46 13.35 -
Jan 12, 2024 13.47 13.52 13.46 13.46 13.35 1,500
Jan 11, 2024 0.09 Dividend
Jan 11, 2024 13.21 13.25 13.21 13.25 13.14 900
Jan 10, 2024 13.36 13.50 13.30 13.31 13.11 1,500
Jan 9, 2024 13.36 13.36 13.36 13.36 13.16 -
Jan 8, 2024 13.36 13.36 13.36 13.36 13.16 -
Jan 5, 2024 13.30 13.36 13.30 13.36 13.16 600
Jan 4, 2024 13.76 13.76 13.75 13.75 13.55 500
Jan 3, 2024 14.33 14.33 13.54 13.54 13.34 2,800
Jan 2, 2024 13.85 15.00 13.85 13.97 13.76 700
Dec 29, 2023 13.92 14.31 13.90 14.01 13.80 1,000
Dec 28, 2023 15.00 15.00 14.02 14.02 13.81 6,900
Dec 27, 2023 14.89 14.89 14.89 14.89 14.67 1,200
Dec 26, 2023 13.91 15.24 13.91 15.24 15.01 1,800
Dec 22, 2023 13.76 13.92 13.75 13.92 13.71 2,600
Dec 21, 2023 13.43 13.43 13.33 13.33 13.13 1,500
Dec 20, 2023 13.30 13.34 13.30 13.34 13.14 400
Dec 19, 2023 13.04 13.43 13.04 13.22 13.02 1,700
Dec 18, 2023 13.40 13.40 13.40 13.40 13.20 300
Dec 15, 2023 13.04 13.40 13.04 13.40 13.20 1,800
Dec 14, 2023 13.95 13.95 13.29 13.46 13.26 1,200
Dec 13, 2023 13.01 13.66 13.01 13.66 13.46 900
Dec 12, 2023 14.01 14.02 11.91 13.00 12.81 11,400
Dec 11, 2023 13.68 13.68 13.68 13.68 13.48 300
Dec 8, 2023 13.10 13.25 13.10 13.25 13.05 3,500
Dec 7, 2023 12.86 12.86 12.86 12.86 12.67 300
Dec 6, 2023 12.86 12.86 12.86 12.86 12.67 300
Dec 5, 2023 12.92 12.92 12.86 12.86 12.67 700
Dec 4, 2023 12.67 12.69 12.62 12.62 12.43 1,700
Dec 1, 2023 12.67 12.67 12.67 12.67 12.48 -
Nov 30, 2023 12.67 12.67 12.67 12.67 12.48 100
Nov 29, 2023 12.67 12.67 12.67 12.67 12.48 -
Nov 28, 2023 12.67 12.67 12.67 12.67 12.48 -
Nov 27, 2023 13.12 13.12 12.67 12.67 12.48 1,000
Nov 24, 2023 13.00 13.00 13.00 13.00 12.81 400
Nov 22, 2023 13.00 13.00 12.51 12.79 12.60 4,600
Nov 21, 2023 12.97 12.97 12.97 12.97 12.78 -
Nov 20, 2023 12.97 12.97 12.97 12.97 12.78 -
Nov 17, 2023 12.97 12.97 12.97 12.97 12.78 700
Nov 16, 2023 12.61 12.66 12.61 12.61 12.42 600
Nov 15, 2023 12.61 12.61 12.61 12.61 12.42 -
Nov 14, 2023 12.61 12.61 12.61 12.61 12.42 -
Nov 13, 2023 13.15 13.15 12.61 12.61 12.42 1,700
Nov 10, 2023 13.30 13.30 13.24 13.24 13.04 900
Nov 9, 2023 13.45 13.45 13.45 13.45 13.25 -
Nov 8, 2023 13.38 13.45 12.84 13.45 13.25 2,000
Nov 7, 2023 13.30 13.30 13.30 13.30 13.10 300
Nov 6, 2023 13.30 13.30 13.30 13.30 13.10 200
Nov 3, 2023 13.30 13.30 13.30 13.30 13.10 800
Nov 2, 2023 13.30 13.30 13.30 13.30 13.10 1,100
Nov 1, 2023 13.22 13.22 13.22 13.22 13.02 300
Oct 31, 2023 12.98 13.16 12.81 12.92 12.73 3,700
Oct 30, 2023 13.25 13.25 13.25 13.25 13.05 300
Oct 27, 2023 13.63 13.63 13.13 13.25 13.05 3,300
Oct 26, 2023 13.38 13.38 13.38 13.38 13.18 600
Oct 25, 2023 13.66 13.66 13.66 13.66 13.46 300
Oct 24, 2023 14.02 14.02 14.02 14.02 13.81 100
Oct 23, 2023 13.70 13.70 13.70 13.70 13.50 100
Oct 20, 2023 13.69 13.69 13.69 13.69 13.49 200
Oct 19, 2023 0.09 Dividend
Oct 19, 2023 13.52 13.52 13.50 13.50 13.30 800
Oct 18, 2023 13.66 13.66 13.25 13.60 13.31 3,500
Oct 17, 2023 13.51 13.51 13.51 13.51 13.22 2,000
Oct 16, 2023 13.78 14.00 13.59 13.59 13.30 1,400
Oct 13, 2023 13.61 13.61 13.35 13.35 13.06 400
Oct 12, 2023 13.55 13.55 13.55 13.55 13.26 -
Oct 11, 2023 14.00 14.00 13.55 13.55 13.26 3,800
Oct 10, 2023 13.55 13.55 13.55 13.55 13.26 300
Oct 9, 2023 13.22 14.10 13.22 14.10 13.80 400
Oct 6, 2023 13.68 13.68 13.68 13.68 13.39 1,300
Oct 5, 2023 14.25 14.70 14.00 14.09 13.79 5,800
Oct 4, 2023 14.25 14.33 14.22 14.22 13.92 3,500
Oct 3, 2023 14.25 14.25 14.25 14.25 13.95 1,000
Oct 2, 2023 14.27 14.27 14.27 14.27 13.96 300
Sep 29, 2023 13.80 13.80 13.80 13.80 13.50 -
Sep 28, 2023 13.80 13.80 13.80 13.80 13.50 -
Sep 27, 2023 13.80 13.80 13.80 13.80 13.50 500
Sep 26, 2023 13.88 14.00 13.80 13.80 13.50 1,100
Sep 25, 2023 13.89 13.89 13.89 13.89 13.59 500
Sep 22, 2023 13.99 14.03 13.22 13.74 13.45 2,800
Sep 21, 2023 13.37 13.99 13.37 13.99 13.69 2,100
Sep 20, 2023 13.80 13.80 13.30 13.45 13.16 10,200
Sep 19, 2023 14.00 14.00 14.00 14.00 13.70 200
Sep 18, 2023 14.15 14.20 13.63 14.20 13.90 1,700
Sep 15, 2023 13.24 14.40 13.24 14.35 14.04 12,800
Sep 14, 2023 13.18 13.18 12.90 12.91 12.63 1,000
Sep 13, 2023 13.14 13.18 12.88 12.92 12.64 2,700
Sep 12, 2023 12.63 13.03 12.63 13.00 12.72 12,300
Sep 11, 2023 13.20 13.20 12.77 13.03 12.75 15,300
Sep 8, 2023 13.30 14.00 13.25 14.00 13.70 3,000
Sep 7, 2023 13.06 13.18 13.05 13.07 12.79 1,800
Sep 6, 2023 13.10 13.10 13.10 13.10 12.82 800
Sep 5, 2023 13.24 13.24 13.24 13.24 12.96 2,100
Sep 1, 2023 13.14 13.14 13.14 13.14 12.86 500
Aug 31, 2023 13.50 13.99 13.30 13.30 13.02 3,100
Aug 30, 2023 13.30 13.30 13.30 13.30 13.02 200
Aug 29, 2023 13.67 13.67 13.16 13.40 13.11 2,200
Aug 28, 2023 13.13 13.31 13.13 13.31 13.03 2,000
Aug 25, 2023 12.95 12.95 12.95 12.95 12.67 -
Aug 24, 2023 12.95 12.95 12.95 12.95 12.67 -
Aug 23, 2023 13.33 13.33 12.88 12.95 12.67 2,400
Aug 22, 2023 13.24 13.51 12.92 12.92 12.64 4,500
Aug 21, 2023 12.94 13.38 12.94 13.09 12.81 1,400
Aug 18, 2023 12.91 13.08 12.81 12.90 12.62 50,300
Aug 17, 2023 13.18 13.21 12.90 13.07 12.79 9,100
Aug 16, 2023 13.99 13.99 13.11 13.11 12.83 11,100
Aug 15, 2023 14.33 14.50 13.56 13.61 13.32 16,700
Aug 14, 2023 14.31 14.31 14.31 14.31 14.00 3,300
Aug 11, 2023 14.83 14.83 14.83 14.83 14.51 700
Aug 10, 2023 14.35 14.35 14.31 14.31 14.00 3,600
Aug 9, 2023 14.85 14.85 14.51 14.51 14.20 300
Aug 8, 2023 14.57 14.57 14.56 14.56 14.25 3,500
Aug 7, 2023 14.68 14.68 14.56 14.59 14.28 1,100
Aug 4, 2023 15.05 15.05 15.05 15.05 14.73 -
Aug 3, 2023 14.48 15.55 14.48 15.05 14.73 3,200
Aug 2, 2023 14.63 14.80 14.60 14.65 14.34 1,100
Aug 1, 2023 15.25 15.25 15.25 15.25 14.92 200
Jul 31, 2023 14.62 15.46 14.62 15.46 15.13 1,700
Jul 28, 2023 15.90 15.90 15.90 15.90 15.56 200
Jul 27, 2023 15.90 15.90 15.90 15.90 15.56 -
Jul 26, 2023 15.90 15.90 15.90 15.90 15.56 200
Jul 25, 2023 14.44 14.44 14.44 14.44 14.13 -
Jul 24, 2023 14.44 14.44 14.44 14.44 14.13 -
Jul 21, 2023 14.90 14.90 14.41 14.44 14.13 4,500
Jul 20, 2023 0.09 Dividend
Jul 20, 2023 14.99 14.99 14.99 14.99 14.67 -
Jul 19, 2023 15.14 15.14 14.99 14.99 14.58 300
Jul 18, 2023 14.10 14.10 14.10 14.10 13.72 100
Jul 17, 2023 14.10 14.10 14.10 14.10 13.72 -
Jul 14, 2023 14.45 14.45 14.10 14.10 13.72 600
Jul 13, 2023 14.29 14.29 14.29 14.29 13.90 -
Jul 12, 2023 14.29 14.29 14.29 14.29 13.90 200
Jul 11, 2023 14.15 14.15 14.15 14.15 13.76 -
Jul 10, 2023 14.15 14.15 14.15 14.15 13.76 300
Jul 7, 2023 13.85 14.11 13.85 14.11 13.73 300
Jul 6, 2023 14.67 14.67 14.54 14.55 14.15 1,500
Jul 5, 2023 14.10 14.10 14.10 14.10 13.72 -
Jul 3, 2023 14.10 14.10 14.10 14.10 13.72 -
Jun 30, 2023 14.10 14.10 14.10 14.10 13.72 -
Jun 29, 2023 14.03 14.80 14.02 14.10 13.72 900
Jun 28, 2023 14.92 14.92 14.92 14.92 14.51 300
Jun 27, 2023 13.80 14.58 13.80 14.01 13.63 5,400
Jun 26, 2023 13.74 13.74 13.55 13.55 13.18 300
Jun 23, 2023 13.44 13.78 13.44 13.78 13.40 900
Jun 22, 2023 13.50 13.50 13.50 13.50 13.13 1,200
Jun 21, 2023 13.43 13.43 13.43 13.43 13.06 200
Jun 20, 2023 13.35 13.43 13.35 13.43 13.06 400
Jun 16, 2023 13.50 13.50 13.42 13.50 13.13 2,500
Jun 15, 2023 13.36 13.36 13.36 13.36 13.00 400
Jun 14, 2023 13.16 13.16 13.16 13.16 12.80 1,700
Jun 13, 2023 13.16 13.16 13.16 13.16 12.80 600
Jun 12, 2023 13.17 13.17 13.17 13.17 12.81 -
Jun 9, 2023 13.32 13.32 13.17 13.17 12.81 3,600
Jun 8, 2023 13.33 13.35 13.32 13.32 12.96 1,900
Jun 7, 2023 13.49 13.49 13.49 13.49 13.12 300
Jun 6, 2023 13.16 13.49 13.00 13.49 13.12 3,500
Jun 5, 2023 13.31 13.31 13.31 13.31 12.95 900
Jun 2, 2023 13.17 13.30 13.13 13.30 12.94 2,200
Jun 1, 2023 13.06 13.48 13.06 13.10 12.74 4,200
May 31, 2023 13.28 13.47 13.28 13.47 13.10 1,900
May 30, 2023 13.18 13.18 13.18 13.18 12.82 100
May 26, 2023 13.03 13.03 13.03 13.03 12.67 300
May 25, 2023 13.03 13.03 13.03 13.03 12.67 400
May 24, 2023 12.89 12.90 12.83 12.83 12.48 2,400
May 23, 2023 12.60 12.66 12.10 12.66 12.31 7,200
May 22, 2023 12.76 12.78 12.56 12.62 12.28 3,000
May 19, 2023 12.97 13.10 12.56 12.58 12.24 9,600
May 18, 2023 12.66 13.00 12.66 13.00 12.65 1,800
May 17, 2023 13.35 13.35 13.35 13.35 12.99 400
May 16, 2023 13.35 13.35 13.35 13.35 12.99 100
May 15, 2023 12.77 12.77 12.72 12.72 12.37 800
May 12, 2023 12.94 12.94 12.66 12.66 12.31 1,300
May 11, 2023 13.00 13.01 12.66 12.66 12.31 7,200
May 10, 2023 13.32 13.32 13.00 13.04 12.68 1,600
May 9, 2023 13.33 13.33 13.08 13.30 12.94 2,900
May 8, 2023 13.25 13.50 12.90 13.33 12.97 8,300
May 5, 2023 13.38 13.64 12.55 13.50 13.13 8,100
May 4, 2023 13.00 13.03 12.25 12.85 12.50 12,400
May 3, 2023 13.80 13.86 12.58 13.25 12.89 8,200
May 2, 2023 15.06 15.06 15.05 15.05 14.64 1,600
May 1, 2023 15.31 15.31 15.11 15.11 14.70 2,800
Apr 28, 2023 15.31 15.40 15.31 15.38 14.96 2,100
Apr 27, 2023 15.52 15.74 15.19 15.19 14.78 5,000
Apr 26, 2023 15.52 15.52 15.52 15.52 15.10 600
Apr 25, 2023 15.66 15.66 15.66 15.66 15.23 -
Apr 24, 2023 15.66 15.66 15.66 15.66 15.23 1,200
Apr 21, 2023 0.09 Dividend
Apr 21, 2023 15.66 15.96 15.66 15.96 15.52 1,300
Apr 20, 2023 15.82 15.82 15.78 15.78 15.26 700
Apr 19, 2023 15.75 15.77 15.75 15.77 15.25 900

Related Tickers

PKBK Parke Bancorp, Inc.
16.25
+0.43%
 
LSBK Lake Shore Bancorp, Inc.
10.31
-1.50%
 
AFBI Affinity Bancshares, Inc.
16.75
+1.39%
 
FSBW FS Bancorp, Inc.
30.91
+0.06%
 
FFNW First Financial Northwest, Inc.
20.33
-0.20%
 
BCOW 1895 Bancorp of Wisconsin, Inc.
7.00
+1.30%
 
GLBZ Glen Burnie Bancorp
5.10
-4.32%
 
BSBK Bogota Financial Corp.
6.71
+0.15%
 
CLST Catalyst Bancorp, Inc.
11.77
+0.17%
 
GBNY Generations Bancorp NY, Inc.
10.26
-1.87%