Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: PSBYP )

13.45 -0.01 (-0.07%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 13.27 13.45 13.27 13.45 2,103 -0.01(-0.07%)
May 14, 2024 13.46 0 +0.24(+1.82%)
May 07, 2024 13.22 0 +0.57(+4.51%)
May 03, 2024 12.65 0 +0.00(+0.00%)
May 01, 2024 12.65 0 -0.20(-1.56%)
Apr 26, 2024 12.85 0 +0.20(+1.58%)
Apr 24, 2024 12.65 0 -0.15(-1.17%)
Apr 19, 2024 12.80 0 +0.00(+0.00%)
Apr 18, 2024 12.80 12.80 12.80 12.80 3,350 -2.11(-14.15%)
Apr 17, 2024 13.85 14.91 13.85 14.91 2,543 +2.06(+16.03%)
Apr 16, 2024 12.85 12.85 12.85 12.85 200 +0.16(+1.26%)
Apr 12, 2024 12.69 0 -1.30(-9.29%)
Apr 11, 2024 13.93 13.99 13.93 13.99 3,400 +1.34(+10.59%)
Apr 10, 2024 12.65 12.65 12.65 12.65 400 +0.00(+0.00%)
Apr 09, 2024 12.65 12.65 12.65 12.65 598 -0.20(-1.56%)
Apr 03, 2024 12.85 0 +0.20(+1.58%)
Apr 02, 2024 12.65 12.85 12.65 12.65 2,834 +0.00(+0.00%)
Apr 01, 2024 12.65 12.85 12.65 12.65 2,536 +0.00(+0.00%)
Mar 28, 2024 12.65 12.65 12.65 12.65 205 -0.20(-1.56%)
Mar 26, 2024 12.85 0 +0.20(+1.58%)
Mar 20, 2024 12.65 9 -0.35(-2.69%)
Mar 11, 2024 13.00 0 +0.00(+0.00%)
Mar 08, 2024 13.00 13.00 13.00 13.00 683 +0.00(+0.00%)
Mar 07, 2024 13.00 13.00 13.00 13.00 2,094 +0.00(+0.00%)
Mar 05, 2024 13.00 0 +0.03(+0.23%)
Mar 04, 2024 12.97 12.97 12.97 12.97 262 +0.00(+0.00%)
Feb 28, 2024 12.97 4 +0.00(+0.00%)
Feb 22, 2024 12.97 0 +0.00(+0.00%)
Feb 21, 2024 12.97 12.97 12.97 12.97 739 +0.01(+0.08%)
Feb 16, 2024 12.96 1 +0.14(+1.09%)
Feb 15, 2024 12.82 12.82 12.82 12.82 7,156 -0.15(-1.16%)
Feb 13, 2024 12.97 1 -0.03(-0.23%)
Feb 08, 2024 13.00 0 +0.18(+1.40%)
Feb 06, 2024 12.82 0 +0.06(+0.47%)
Feb 02, 2024 12.76 22 +0.05(+0.39%)
Feb 01, 2024 12.75 12.75 12.71 12.71 7,776 -0.10(-0.78%)
Jan 31, 2024 12.81 12.81 12.81 12.81 2,948 +0.07(+0.55%)
Jan 25, 2024 12.74 41 -0.06(-0.47%)
Jan 24, 2024 12.80 12.80 12.80 12.80 600 +0.10(+0.79%)
Jan 23, 2024 12.70 12.70 12.70 12.70 589 +0.04(+0.32%)
Jan 22, 2024 12.66 12.66 12.66 12.66 323 +0.01(+0.08%)
Jan 17, 2024 12.65 75 +0.11(+0.88%)
Jan 16, 2024 12.65 12.65 12.54 12.54 3,000 -0.06(-0.48%)
Jan 12, 2024 12.53 12.70 12.53 12.60 6,100 +0.11(+0.88%)
Jan 11, 2024 12.55 12.55 12.49 12.49 2,660 -0.16(-1.26%)
Jan 10, 2024 12.65 12.65 12.65 12.65 159 +0.15(+1.20%)
Jan 08, 2024 12.50 10 +0.00(+0.00%)
Jan 05, 2024 12.40 12.50 12.40 12.50 752 -0.01(-0.08%)
Jan 04, 2024 12.41 12.51 12.41 12.51 3,526 +0.11(+0.89%)
Jan 03, 2024 12.40 12.40 12.40 12.40 312 -0.10(-0.80%)
Dec 29, 2023 12.50 0 -0.35(-2.72%)
Dec 27, 2023 12.85 52 +0.15(+1.18%)
Dec 21, 2023 12.70 0 +0.48(+3.93%)
Dec 19, 2023 12.22 31 -0.28(-2.24%)
Dec 18, 2023 12.40 12.50 12.40 12.50 5,024 +0.35(+2.88%)
Dec 15, 2023 12.45 12.45 12.15 12.15 2,218 -0.35(-2.80%)
Dec 14, 2023 12.51 12.51 12.50 12.50 5,794 -0.50(-3.85%)
Dec 13, 2023 13.00 13.00 12.95 13.00 400 +0.05(+0.39%)
Dec 11, 2023 12.95 0 +0.00(+0.00%)
Dec 08, 2023 12.95 12.95 12.95 12.95 556 +0.00(+0.00%)
Dec 06, 2023 12.95 63 -0.98(-7.04%)
Dec 04, 2023 13.93 0 +0.95(+7.32%)
Nov 29, 2023 12.98 0 +0.04(+0.31%)
Nov 28, 2023 12.93 12.94 12.93 12.94 5,358 +0.00(+0.00%)
Nov 27, 2023 12.94 12.94 12.94 12.94 600 -0.06(-0.46%)
Nov 21, 2023 13.00 0 +0.00(+0.00%)
Nov 17, 2023 13.00 0 +0.16(+1.25%)
Nov 16, 2023 12.95 12.95 12.84 12.84 3,700 -0.16(-1.23%)
Nov 14, 2023 13.00 0 +0.55(+4.42%)
Nov 13, 2023 12.45 12.45 12.45 12.45 1,040 -0.53(-4.08%)
Nov 08, 2023 12.98 80 +0.05(+0.39%)
Nov 07, 2023 12.93 12.93 12.93 12.93 1,129 +0.00(+0.00%)
Nov 02, 2023 12.93 80 +0.07(+0.54%)
Nov 01, 2023 12.86 12.86 12.86 12.86 1,000 +0.00(+0.00%)
Oct 31, 2023 12.85 12.86 12.85 12.86 2,956 +0.00(+0.00%)
Oct 30, 2023 12.81 12.86 12.81 12.86 1,077 +0.06(+0.47%)
Oct 27, 2023 12.80 12.80 12.80 12.80 157 +0.06(+0.47%)
Oct 25, 2023 12.74 0 +0.59(+4.86%)
Oct 24, 2023 12.15 12.15 12.15 12.15 2,002 -0.82(-6.32%)
Oct 23, 2023 12.97 12.97 12.97 12.97 1,011 +0.07(+0.54%)
Oct 19, 2023 12.90 0 +0.00(+0.00%)
Oct 18, 2023 12.90 12.90 12.90 12.90 310 +0.05(+0.39%)
Oct 17, 2023 12.85 12.95 12.85 12.85 1,422 -0.05(-0.39%)
Oct 13, 2023 12.90 1 -0.05(-0.39%)
Oct 12, 2023 12.90 12.95 12.85 12.95 6,231 +0.00(+0.00%)
Oct 11, 2023 12.87 12.95 12.87 12.95 4,580 +0.08(+0.62%)
Oct 10, 2023 12.87 12.87 12.87 12.87 126 +0.00(+0.00%)
Oct 05, 2023 12.87 0 +0.42(+3.37%)
Sep 26, 2023 12.45 47 -1.44(-10.39%)
Sep 22, 2023 13.89 34 -0.11(-0.76%)
Sep 19, 2023 14.00 0 +0.00(+0.00%)
Sep 18, 2023 13.25 14.00 13.25 14.00 13,129 +0.75(+5.66%)
Sep 15, 2023 13.25 13.25 13.25 13.25 319 -0.55(-3.99%)
Sep 14, 2023 13.80 13.80 13.80 13.80 12,794 +0.20(+1.47%)
Sep 13, 2023 13.60 13.60 13.60 13.60 295 +0.39(+2.95%)
Sep 12, 2023 13.21 13.21 13.21 13.21 610 +0.70(+5.60%)
Sep 11, 2023 12.51 12.51 12.51 12.51 5,344 +0.01(+0.08%)
Sep 08, 2023 12.50 12.50 12.50 12.50 1,049 -0.01(-0.08%)
Sep 07, 2023 12.51 12.51 12.51 12.51 200 +0.23(+1.87%)
Sep 05, 2023 12.28 0 +0.28(+2.33%)
Sep 01, 2023 12.00 12.00 12.00 12.00 600 -1.21(-9.16%)
Aug 30, 2023 13.21 5 +0.71(+5.68%)
Aug 29, 2023 12.50 12.50 12.50 12.50 157 +0.12(+1.01%)
Aug 28, 2023 12.38 12.38 12.25 12.38 1,640 +0.47(+3.99%)
Aug 23, 2023 11.90 1 -1.10(-8.46%)
Aug 22, 2023 13.00 13.00 13.00 13.00 304 +2.10(+19.27%)
Aug 16, 2023 10.90 0 -0.60(-5.22%)
Aug 08, 2023 11.50 0 +0.50(+4.55%)
Aug 07, 2023 11.00 11.00 11.00 11.00 3,204 +0.00(+0.00%)
Aug 04, 2023 11.00 11.00 11.00 11.00 1,083 +0.00(+0.00%)
Aug 03, 2023 11.00 11.00 11.00 11.00 1,007 +0.00(+0.00%)
Aug 02, 2023 11.00 11.00 11.00 11.00 217 +0.50(+4.76%)
Jul 31, 2023 10.50 154 -2.50(-19.23%)
Jul 26, 2023 13.00 115 -1.00(-7.14%)
Jul 21, 2023 14.00 4 -0.75(-5.08%)
Jul 20, 2023 14.00 14.75 14.00 14.75 869 +0.75(+5.36%)
Jul 19, 2023 14.00 14.00 14.00 14.00 232 +0.00(+0.00%)
Jul 18, 2023 14.19 14.19 14.00 14.00 4,236 +0.10(+0.72%)
Jul 17, 2023 13.90 13.90 13.90 13.90 1,512 -0.10(-0.71%)
Jul 14, 2023 14.00 14.00 14.00 14.00 1,358 +0.00(+0.00%)
Jul 13, 2023 14.00 14.00 13.95 14.00 1,250 +0.60(+4.48%)
Jul 11, 2023 13.40 1 -0.60(-4.29%)
Jul 10, 2023 13.90 14.00 13.90 14.00 4,000 +0.60(+4.48%)
Jul 06, 2023 13.40 40 -0.65(-4.63%)
Jul 05, 2023 14.05 14.05 14.05 14.05 101 -0.45(-3.10%)
Jul 03, 2023 14.50 14.50 14.50 14.50 300 +0.25(+1.75%)
Jun 30, 2023 14.25 14.25 14.25 14.25 189 +0.15(+1.06%)
Jun 28, 2023 14.10 0 -0.05(-0.35%)
Jun 27, 2023 14.05 14.15 14.05 14.15 949 +0.51(+3.74%)
Jun 26, 2023 14.05 14.05 13.64 13.64 200 -0.56(-3.94%)
Jun 22, 2023 14.20 30 +0.20(+1.43%)
Jun 21, 2023 14.05 14.06 13.20 14.00 11,284 -0.12(-0.88%)
Jun 20, 2023 14.00 14.12 14.00 14.12 1,494 +0.12(+0.89%)
Jun 16, 2023 14.25 14.25 14.00 14.00 1,567 -0.25(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.