|
Closing price on 10/17/2025
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
27,400 |
| Split-adjusted Price |
5.90 |
There is no data on 10/18/2025. Display data on 10/17/2025 instead.
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.88
|
5.90
|
27,400
|
|
|
10/16/2025
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
38,800
|
|
|
10/15/2025
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.98
|
5.90
|
16,700
|
|
|
10/14/2025
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.98
|
5.90
|
65,200
|
|
|
10/13/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
6.10
|
13,100
|
|
|
10/10/2025
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.12
|
6.10
|
38,900
|
|
|
10/9/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
6.20
|
21,300
|
|
|
10/8/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
6.30
|
24,000
|
|
|
10/7/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
10,200
|
|
|
10/6/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.21
|
6.20
|
114,100
|
|
|
10/3/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
21,000
|
|
|
10/2/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
9,000
|
|
|
10/1/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
28,200
|
|
|
9/30/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
23,600
|
|
|
9/29/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.34
|
6.40
|
44,800
|
|
|
9/26/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.45
|
6.50
|
17,100
|
|
|
9/25/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
6.50
|
49,800
|
|
|
9/24/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
14,300
|
|
|
9/23/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
6.40
|
26,200
|
|
|
9/22/2025
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
6.30
|
24,100
|
|
|
9/19/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
35,200
|
|
|
9/18/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
9,800
|
|
|
9/17/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
54,400
|
|
|
9/16/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
13,600
|
|
|
9/15/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
6.40
|
102,800
|
|
|
9/12/2025
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
15,800
|
|
|
9/11/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.34
|
6.40
|
42,700
|
|
|
9/10/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.38
|
6.40
|
29,500
|
|
|
9/9/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
66,200
|
|
|
9/8/2025
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.44
|
6.40
|
120,800
|
|
|