|
Closing price on 12/26/2022
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
12.50 |
| Volume |
27,100 |
| Split-adjusted Price |
12.04 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2022
|
-1.80 / -12.59%
|
14.30
|
14.50
|
12.50
|
12.50
|
13.40
|
12.04
|
27,100
|
|
|
12/23/2022
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.30
|
13.48
|
8,300
|
|
|
12/22/2022
|
+0.60 / +4.35%
|
14.50
|
14.70
|
14.00
|
14.40
|
14.40
|
13.87
|
12,000
|
|
|
12/21/2022
|
+0.40 / +2.80%
|
14.20
|
14.70
|
13.40
|
14.70
|
13.80
|
14.16
|
75,100
|
|
|
12/20/2022
|
-0.50 / -3.27%
|
15.10
|
15.20
|
13.80
|
14.80
|
14.30
|
14.25
|
87,400
|
|
|
12/19/2022
|
-0.30 / -1.97%
|
15.00
|
15.80
|
14.90
|
14.90
|
15.30
|
14.35
|
92,800
|
|
|
12/16/2022
|
-0.50 / -3.27%
|
15.20
|
15.30
|
14.80
|
14.80
|
15.20
|
14.25
|
36,000
|
|
|
12/15/2022
|
-0.60 / -3.87%
|
15.00
|
15.40
|
14.80
|
14.90
|
15.30
|
14.35
|
46,300
|
|
|
12/14/2022
|
-0.60 / -3.85%
|
15.60
|
15.70
|
14.60
|
15.00
|
15.50
|
14.44
|
36,600
|
|
|
12/13/2022
|
-0.50 / -3.23%
|
15.40
|
15.90
|
14.60
|
15.00
|
15.60
|
14.44
|
66,100
|
|
|
12/12/2022
|
-1.10 / -7.01%
|
15.80
|
15.80
|
14.50
|
14.60
|
15.50
|
14.06
|
62,600
|
|
|
12/9/2022
|
+1.10 / +7.64%
|
15.00
|
16.30
|
14.50
|
15.50
|
15.70
|
14.93
|
84,000
|
|
|
12/8/2022
|
+1.20 / +9.02%
|
13.90
|
15.00
|
13.70
|
14.50
|
14.40
|
13.96
|
84,300
|
|
|
12/7/2022
|
-0.40 / -2.99%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.30
|
12.52
|
46,100
|
|
|
12/6/2022
|
-0.30 / -2.21%
|
13.60
|
13.80
|
13.20
|
13.30
|
13.40
|
12.81
|
19,400
|
|
|
12/5/2022
|
-1.70 / -11.33%
|
14.90
|
15.00
|
12.80
|
13.30
|
13.60
|
12.81
|
64,300
|
|
|
12/2/2022
|
-0.20 / -1.35%
|
14.90
|
15.10
|
14.60
|
14.60
|
15.00
|
14.06
|
42,300
|
|
|
12/1/2022
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.80
|
14.16
|
70,700
|
|
|
11/30/2022
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.00
|
14.80
|
14.80
|
14.25
|
95,000
|
|
|
11/29/2022
|
+0.20 / +1.37%
|
14.30
|
14.90
|
14.30
|
14.80
|
14.70
|
14.25
|
140,400
|
|
|
11/28/2022
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.60
|
14.06
|
28,600
|
|
|
11/25/2022
|
-0.10 / -0.68%
|
14.40
|
14.90
|
14.30
|
14.60
|
14.80
|
14.06
|
82,600
|
|
|
11/24/2022
|
-0.10 / -0.69%
|
14.30
|
15.00
|
14.10
|
14.30
|
14.70
|
13.77
|
108,700
|
|
|
11/23/2022
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.20
|
14.40
|
14.40
|
13.87
|
69,300
|
|
|
11/22/2022
|
+1.00 / +7.35%
|
13.80
|
15.10
|
13.50
|
14.60
|
14.50
|
14.06
|
138,400
|
|
|
11/21/2022
|
+0.90 / +6.92%
|
13.40
|
14.10
|
12.50
|
13.90
|
13.60
|
13.39
|
84,900
|
|
|
11/18/2022
|
+0.50 / +3.97%
|
12.80
|
13.30
|
12.70
|
13.10
|
13.00
|
12.61
|
95,800
|
|
|
11/17/2022
|
+1.10 / +9.40%
|
12.30
|
13.00
|
12.20
|
12.80
|
12.60
|
12.33
|
99,300
|
|
|
11/16/2022
|
+0.70 / +6.09%
|
11.80
|
12.40
|
11.00
|
12.20
|
11.70
|
11.75
|
152,500
|
|
|
11/15/2022
|
-0.30 / -2.48%
|
12.00
|
12.20
|
11.00
|
11.80
|
11.50
|
11.36
|
116,000
|
|
|