|
|
Closing price on 2/19/2025
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
14,100 |
| Split-adjusted Price |
7.70 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
7.70
|
14,100
|
|
|
2/18/2025
|
-0.10 / -1.28%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.70
|
7.70
|
48,500
|
|
|
2/17/2025
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.60
|
7.80
|
7.80
|
7.80
|
70,200
|
|
|
2/14/2025
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.70
|
7.60
|
39,100
|
|
|
2/13/2025
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
7.70
|
48,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.80
|
7.70
|
28,100
|
|
|
2/11/2025
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.70
|
7.70
|
60,000
|
|
|
2/10/2025
|
-0.10 / -1.25%
|
8.10
|
8.40
|
7.90
|
7.90
|
8.00
|
7.90
|
51,600
|
|
|
2/7/2025
|
+0.40 / +5.33%
|
7.70
|
8.40
|
7.70
|
7.90
|
8.00
|
7.90
|
174,100
|
|
|
2/6/2025
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.50
|
7.70
|
186,400
|
|
|
2/5/2025
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
83,300
|
|
|
2/4/2025
|
+0.10 / +1.47%
|
6.90
|
7.10
|
6.90
|
6.90
|
7.00
|
6.90
|
67,600
|
|
|
2/3/2025
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
16,500
|
|
|
1/24/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
1,600
|
|
|
1/23/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
13,300
|
|
|
1/22/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
6,000
|
|
|
1/21/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5,200
|
|
|
1/20/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.60
|
6.50
|
12,500
|
|
|
1/17/2025
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
9,300
|
|
|
1/16/2025
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
7,200
|
|
|
1/15/2025
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
7,400
|
|
|
1/14/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
8,200
|
|
|
1/13/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.00
|
6.50
|
6.40
|
6.50
|
17,200
|
|
|
1/10/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
21,300
|
|
|
1/9/2025
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
24,500
|
|
|
1/8/2025
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
21,600
|
|
|
1/7/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6,100
|
|
|
1/6/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
20,800
|
|
|
1/3/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
18,900
|
|
|
1/2/2025
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
31,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|