|
Closing price on 8/7/2025
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
23,600 |
| Split-adjusted Price |
6.80 |
There is no data on 8/8/2025. Display data on 8/7/2025 instead.
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.93
|
6.80
|
23,600
|
|
|
8/6/2025
|
+0.30 / +4.48%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.99
|
7.00
|
129,100
|
|
|
8/5/2025
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
72,000
|
|
|
8/4/2025
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
6.80
|
49,200
|
|
|
8/1/2025
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
6.90
|
10,300
|
|
|
7/31/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
6.80
|
32,100
|
|
|
7/30/2025
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.85
|
6.70
|
144,500
|
|
|
7/29/2025
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
6.70
|
38,600
|
|
|
7/28/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.98
|
6.80
|
229,800
|
|
|
7/25/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.05
|
6.89
|
71,200
|
|
|
7/24/2025
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.11
|
6.80
|
78,400
|
|
|
7/23/2025
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.22
|
6.89
|
30,200
|
|
|
7/22/2025
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
7.09
|
30,400
|
|
|
7/21/2025
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.32
|
7.19
|
48,400
|
|
|
7/18/2025
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.29
|
7.09
|
39,900
|
|
|
7/17/2025
|
+0.10 / +1.43%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.17
|
6.89
|
42,700
|
|
|
7/16/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.04
|
6.89
|
6,100
|
|
|
7/15/2025
|
+0.10 / +1.45%
|
6.90
|
7.30
|
6.90
|
7.00
|
7.07
|
6.80
|
82,200
|
|
|
7/14/2025
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.92
|
6.70
|
13,300
|
|
|
7/11/2025
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.99
|
6.80
|
46,100
|
|
|
7/10/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
6.70
|
24,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.70
|
5,600
|
|
|
7/8/2025
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.70
|
26,100
|
|
|
7/7/2025
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.96
|
6.80
|
46,300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
6.60
|
16,100
|
|
|
7/3/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
6.60
|
22,900
|
|
|
7/2/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.76
|
6.60
|
8,900
|
|
|
7/1/2025
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.70
|
14,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
6.60
|
8,900
|
|
|
6/27/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.77
|
6.51
|
5,200
|
|
|