|
|
Closing price on 12/31/2021
|
|
| Open |
18.80 |
| High |
19.40 |
| Low |
18.60 |
| Volume |
57,200 |
| Split-adjusted Price |
17.43 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
0.00 / 0.00%
|
18.80
|
19.40
|
18.60
|
18.60
|
18.80
|
17.43
|
57,200
|
|
|
12/30/2021
|
0.00 / 0.00%
|
18.40
|
19.00
|
18.40
|
18.70
|
18.60
|
17.52
|
69,400
|
|
|
12/29/2021
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.40
|
18.80
|
18.70
|
17.62
|
47,600
|
|
|
12/28/2021
|
-0.50 / -2.58%
|
18.70
|
19.10
|
18.60
|
18.90
|
18.80
|
17.71
|
71,000
|
|
|
12/27/2021
|
-1.00 / -5.08%
|
19.70
|
20.00
|
18.70
|
18.70
|
19.40
|
17.52
|
81,700
|
|
|
12/24/2021
|
+0.90 / +4.81%
|
19.30
|
20.90
|
18.70
|
19.60
|
19.70
|
18.37
|
117,700
|
|
|
12/23/2021
|
+0.70 / +3.76%
|
19.00
|
19.30
|
18.40
|
19.30
|
18.70
|
18.09
|
130,100
|
|
|
12/22/2021
|
-0.30 / -1.59%
|
18.60
|
19.00
|
18.30
|
18.60
|
18.60
|
17.43
|
189,300
|
|
|
12/21/2021
|
-0.90 / -4.52%
|
19.60
|
19.80
|
18.50
|
19.00
|
18.90
|
17.81
|
201,800
|
|
|
12/20/2021
|
-1.30 / -6.22%
|
20.30
|
21.40
|
19.50
|
19.60
|
19.90
|
18.37
|
153,900
|
|
|
12/17/2021
|
+0.30 / +1.50%
|
20.00
|
22.40
|
20.00
|
20.30
|
20.90
|
19.02
|
291,200
|
|
|
12/16/2021
|
-0.70 / -3.20%
|
21.00
|
21.60
|
19.50
|
21.20
|
20.00
|
19.87
|
331,300
|
|
|
12/15/2021
|
+1.30 / +6.50%
|
23.00
|
23.00
|
20.80
|
21.30
|
21.90
|
19.96
|
629,400
|
|
|
12/14/2021
|
+2.60 / +14.53%
|
19.90
|
20.50
|
19.50
|
20.50
|
20.00
|
19.21
|
230,500
|
|
|
12/13/2021
|
+2.30 / +14.47%
|
18.20
|
18.20
|
17.00
|
18.20
|
17.90
|
17.06
|
922,500
|
|
|
12/10/2021
|
+2.00 / +14.39%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.90
|
34,146,776
|
|
|
12/9/2021
|
+2.10 / +15.00%
|
16.10
|
16.10
|
13.00
|
16.10
|
13.90
|
15.09
|
495,400
|
|
|
12/8/2021
|
+2.10 / +15.00%
|
16.10
|
16.10
|
12.20
|
16.10
|
14.00
|
15.09
|
1,150,300
|
|
|
12/7/2021
|
+2.00 / +14.60%
|
15.70
|
15.70
|
11.70
|
15.70
|
14.00
|
14.71
|
281,300
|
|
|
12/6/2021
|
+1.90 / +14.96%
|
14.60
|
14.60
|
12.80
|
14.60
|
13.70
|
13.68
|
16,097,624
|
|
|
12/3/2021
|
+1.90 / +14.29%
|
13.40
|
15.20
|
11.40
|
15.20
|
12.70
|
14.24
|
479,100
|
|
|
12/2/2021
|
+2.20 / +14.97%
|
14.70
|
16.90
|
12.50
|
16.90
|
13.28
|
15.84
|
490,200
|
|
|
12/1/2021
|
+1.70 / +10.76%
|
16.50
|
17.90
|
13.50
|
17.50
|
14.70
|
16.40
|
701,400
|
|
|
11/30/2021
|
+1.40 / +8.19%
|
17.00
|
18.90
|
14.70
|
18.50
|
15.80
|
17.34
|
260,000
|
|
|
11/29/2021
|
+1.40 / +8.09%
|
17.50
|
19.00
|
15.10
|
18.70
|
17.10
|
17.52
|
45,000
|
|
|
11/26/2021
|
+0.40 / +2.27%
|
17.60
|
19.10
|
15.10
|
18.00
|
17.30
|
16.87
|
70,600
|
|
|
11/25/2021
|
+0.20 / +1.07%
|
18.20
|
19.00
|
16.00
|
18.90
|
17.60
|
17.71
|
12,500
|
|
|
11/24/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.70
|
17.43
|
8,100
|
|
|
11/23/2021
|
+0.10 / +0.52%
|
18.20
|
19.20
|
18.20
|
19.20
|
18.60
|
17.99
|
11,500
|
|
|
11/22/2021
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.10
|
17.81
|
10,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|