|
Closing price on 12/6/2023
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
82,500 |
| Split-adjusted Price |
9.50 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.30
|
9.50
|
82,500
|
|
|
12/5/2023
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.20
|
9.30
|
37,500
|
|
|
12/4/2023
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
44,000
|
|
|
12/1/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
30,100
|
|
|
11/30/2023
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.30
|
9.20
|
29,500
|
|
|
11/29/2023
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
9.40
|
44,900
|
|
|
11/28/2023
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
46,200
|
|
|
11/27/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
17,300
|
|
|
11/24/2023
|
-0.20 / -2.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
82,200
|
|
|
11/23/2023
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.60
|
9.50
|
54,700
|
|
|
11/22/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
9.60
|
36,400
|
|
|
11/21/2023
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.60
|
9.70
|
69,600
|
|
|
11/20/2023
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
13,700
|
|
|
11/17/2023
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
9.60
|
124,600
|
|
|
11/16/2023
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.80
|
9.90
|
38,900
|
|
|
11/15/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
58,100
|
|
|
11/14/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
85,400
|
|
|
11/13/2023
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
57,000
|
|
|
11/10/2023
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.90
|
9.80
|
155,100
|
|
|
11/9/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
163,100
|
|
|
11/8/2023
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.20
|
10.40
|
94,300
|
|
|
11/7/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.00
|
10.10
|
89,800
|
|
|
11/6/2023
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.10
|
10.30
|
109,300
|
|
|
11/3/2023
|
+0.10 / +0.99%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.10
|
10.20
|
91,200
|
|
|
11/2/2023
|
+0.30 / +2.97%
|
10.20
|
10.50
|
9.80
|
10.40
|
10.10
|
10.40
|
320,000
|
|
|
11/1/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.90
|
10.20
|
10.10
|
10.20
|
116,900
|
|
|
10/31/2023
|
-0.20 / -1.92%
|
10.50
|
10.70
|
10.00
|
10.20
|
10.20
|
10.20
|
135,000
|
|
|
10/30/2023
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
20,900
|
|
|
10/27/2023
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.30
|
10.40
|
125,000
|
|
|
10/26/2023
|
-0.40 / -3.81%
|
10.50
|
10.70
|
10.00
|
10.10
|
10.30
|
10.10
|
194,000
|
|
|