|
Closing price on 10/4/2022
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.20 |
| Volume |
75,600 |
| Split-adjusted Price |
14.73 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
-0.20 / -1.29%
|
15.70
|
15.90
|
15.20
|
15.30
|
15.60
|
14.73
|
75,600
|
|
|
10/3/2022
|
-0.20 / -1.27%
|
15.50
|
15.90
|
15.00
|
15.60
|
15.50
|
15.02
|
83,400
|
|
|
9/30/2022
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.10
|
15.70
|
15.80
|
15.12
|
49,200
|
|
|
9/29/2022
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.70
|
15.12
|
43,300
|
|
|
9/28/2022
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.90
|
15.21
|
35,900
|
|
|
9/27/2022
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.80
|
15.41
|
2,200
|
|
|
9/26/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
15.31
|
25,100
|
|
|
9/23/2022
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.90
|
15.31
|
57,100
|
|
|
9/22/2022
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.70
|
16.00
|
16.10
|
15.41
|
92,000
|
|
|
9/21/2022
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.80
|
16.10
|
16.00
|
15.50
|
18,000
|
|
|
9/20/2022
|
+0.20 / +1.26%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.20
|
15.50
|
90,200
|
|
|
9/19/2022
|
+0.20 / +1.24%
|
15.00
|
16.40
|
15.00
|
16.30
|
15.90
|
15.70
|
247,800
|
|
|
9/16/2022
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.70
|
16.00
|
16.10
|
15.41
|
63,200
|
|
|
9/15/2022
|
0.00 / 0.00%
|
16.10
|
17.00
|
15.80
|
16.10
|
16.40
|
15.50
|
135,700
|
|
|
9/14/2022
|
-0.30 / -1.85%
|
16.10
|
16.30
|
15.90
|
15.90
|
16.10
|
15.31
|
114,800
|
|
|
9/13/2022
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.80
|
15.90
|
16.20
|
15.31
|
171,400
|
|
|
9/12/2022
|
+0.10 / +0.63%
|
15.10
|
16.30
|
15.00
|
16.00
|
16.00
|
15.41
|
126,900
|
|
|
9/9/2022
|
-0.30 / -1.88%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.90
|
15.12
|
44,000
|
|
|
9/8/2022
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.70
|
16.00
|
16.00
|
15.41
|
66,800
|
|
|
9/7/2022
|
-0.20 / -1.23%
|
16.60
|
16.90
|
15.70
|
16.10
|
16.20
|
15.50
|
101,800
|
|
|
9/6/2022
|
+0.10 / +0.61%
|
16.50
|
16.70
|
15.70
|
16.40
|
16.30
|
15.79
|
176,400
|
|
|
9/5/2022
|
-0.40 / -2.40%
|
15.90
|
16.80
|
15.80
|
16.30
|
16.30
|
15.70
|
138,500
|
|
|
8/31/2022
|
+0.10 / +0.60%
|
15.00
|
17.00
|
15.00
|
16.70
|
16.70
|
16.08
|
201,500
|
|
|
8/30/2022
|
+0.80 / +5.00%
|
17.00
|
17.50
|
16.30
|
16.80
|
16.60
|
16.18
|
192,500
|
|
|
8/29/2022
|
+1.00 / +6.49%
|
15.60
|
16.50
|
15.60
|
16.40
|
16.00
|
15.79
|
247,900
|
|
|
8/26/2022
|
+1.00 / +6.85%
|
15.00
|
15.70
|
14.80
|
15.60
|
15.40
|
15.02
|
374,300
|
|
|
8/25/2022
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.60
|
14.06
|
64,600
|
|
|
8/24/2022
|
+0.20 / +1.38%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.50
|
14.16
|
11,000
|
|
|
8/23/2022
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.50
|
13.77
|
15,000
|
|
|
8/22/2022
|
-0.50 / -3.38%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
13.77
|
1,500
|
|
|