Prospect Capital Corporation NT 061524 (PBB) Historical Stock Data
Historical Data
In the past 30 trading days, PBB is up 0.03% a day on average. There have been 20 days where Prospect Capital Corporation NT 061524 closed green and 10 days where PBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-02-12 | 25.23 | 25.26 | ↑$0.03 (0.12%) | 25.23 | 25.26 | 20.10K |
| 2021-02-11 | 25.24 | 25.26 | ↑$0.02 (0.08%) | 25.24 | 25.26 | 16.30K |
| 2021-02-10 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.24 | 25.26 | 14.20K |
| 2021-02-09 | 25.24 | 25.26 | ↑$0.02 (0.08%) | 25.24 | 25.26 | 28K |
| 2021-02-08 | 25.24 | 25.26 | ↑$0.02 (0.08%) | 25.23 | 25.26 | 19K |
| 2021-02-05 | 25.25 | 25.24 | ↓$0.01 (-0.04%) | 25.23 | 25.25 | 13.70K |
| 2021-02-04 | 25.24 | 25.25 | ↑$0.01 (0.04%) | 25.24 | 25.25 | 13.90K |
| 2021-02-03 | 25.24 | 25.24 | ↑$0.00 (0.00%) | 25.24 | 25.25 | 9.90K |
| 2021-02-02 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.25 | 11.20K |
| 2021-02-01 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.24 | 12.50K |
| 2021-01-29 | 25.23 | 25.24 | ↑$0.01 (0.04%) | 25.23 | 25.25 | 12.40K |
| 2021-01-28 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.24 | 4.70K |
| 2021-01-27 | 25.22 | 25.23 | ↑$0.01 (0.04%) | 25.22 | 25.25 | 40.20K |
| 2021-01-26 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.25 | 46.03K |
| 2021-01-25 | 25.23 | 25.22 | ↓$0.01 (-0.04%) | 25.21 | 25.23 | 39.39K |
| 2021-01-22 | 25.19 | 25.21 | ↑$0.02 (0.08%) | 25.19 | 25.23 | 18.48K |
| 2021-01-21 | 25.19 | 25.19 | ↑$0.00 (0.00%) | 25.16 | 25.22 | 48.99K |
| 2021-01-20 | 25.21 | 25.21 | ↓$0.00 (0.00%) | 25.19 | 25.21 | 28.77K |
| 2021-01-19 | 25.24 | 25.20 | ↓$0.04 (-0.16%) | 25.20 | 25.25 | 53.10K |
| 2021-01-15 | 25.34 | 25.24 | ↓$0.10 (-0.39%) | 25.23 | 25.34 | 36.93K |
| 2021-01-14 | 25.40 | 25.35 | ↓$0.05 (-0.20%) | 25.32 | 25.50 | 26.97K |
| 2021-01-13 | 25.35 | 25.52 | ↑$0.17 (0.67%) | 25.31 | 25.53 | 16.85K |
| 2021-01-12 | 25.43 | 25.43 | ↓$0.00 (0.00%) | 25.21 | 25.50 | 25.42K |
| 2021-01-11 | 25.39 | 25.45 | ↑$0.06 (0.24%) | 25.31 | 25.48 | 12.45K |
| 2021-01-08 | 25.46 | 25.44 | ↓$0.02 (-0.08%) | 25.40 | 25.46 | 13.86K |
| 2021-01-07 | 25.56 | 25.44 | ↓$0.12 (-0.47%) | 25.40 | 25.56 | 9.79K |
| 2021-01-06 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.33 | 25.51 | 14.99K |
| 2021-01-05 | 25.34 | 25.48 | ↑$0.14 (0.55%) | 25.25 | 25.51 | 21.19K |
| 2021-01-04 | 25.27 | 25.34 | ↑$0.07 (0.28%) | 25.10 | 25.39 | 35.24K |
| 2020-12-31 | 25.21 | 25.18 | ↓$0.03 (-0.12%) | 25.17 | 25.27 | 180.23K |
Create an account or log in to view more rows.
$PBB Who’s still buying calls?
$PBB might see a whole 1% green
$PBB lock and load
$PBB take us to the moon
lets goooooo
$PBB I would not be a bear now
$PBB very nice
$PBB Reinvest your dividends
$PBB BULLS ALPHA
BEARS BETA
$PBB wow. The volume is so low today. Unreal
$PBB I hate this company.