|
Closing price on 2/23/2022
|
|
| Open |
17.50 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
109,000 |
| Split-adjusted Price |
17.15 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+1.10 / +6.40%
|
17.50
|
18.50
|
17.50
|
18.30
|
18.20
|
17.15
|
109,000
|
|
|
2/22/2022
|
+1.40 / +8.70%
|
16.30
|
17.90
|
16.20
|
17.50
|
17.20
|
16.40
|
84,000
|
|
|
2/21/2022
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
15.18
|
32,200
|
|
|
2/18/2022
|
+0.10 / +0.63%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.00
|
14.90
|
25,400
|
|
|
2/17/2022
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.60
|
15.90
|
15.80
|
14.90
|
48,800
|
|
|
2/16/2022
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.90
|
14.99
|
9,200
|
|
|
2/15/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
14.99
|
7,300
|
|
|
2/14/2022
|
-0.20 / -1.24%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.00
|
14.90
|
28,000
|
|
|
2/11/2022
|
+0.30 / +1.88%
|
16.00
|
16.40
|
15.80
|
16.30
|
16.10
|
15.27
|
13,900
|
|
|
2/10/2022
|
-0.30 / -1.88%
|
16.00
|
16.90
|
15.70
|
15.70
|
16.00
|
14.71
|
19,200
|
|
|
2/9/2022
|
+0.20 / +1.25%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.00
|
15.18
|
10,000
|
|
|
2/8/2022
|
+0.30 / +1.85%
|
16.20
|
17.40
|
15.50
|
16.50
|
16.00
|
15.46
|
53,500
|
|
|
2/7/2022
|
+0.80 / +5.10%
|
16.90
|
18.00
|
16.00
|
16.50
|
16.20
|
15.46
|
21,100
|
|
|
1/28/2022
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.30
|
15.90
|
15.70
|
14.90
|
33,700
|
|
|
1/27/2022
|
-0.20 / -1.23%
|
16.30
|
16.50
|
15.50
|
16.10
|
16.00
|
15.09
|
53,000
|
|
|
1/26/2022
|
0.00 / 0.00%
|
16.10
|
16.70
|
16.00
|
16.50
|
16.30
|
15.46
|
17,500
|
|
|
1/25/2022
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
15.46
|
12,000
|
|
|
1/24/2022
|
0.00 / 0.00%
|
16.50
|
18.00
|
16.50
|
16.50
|
16.60
|
15.46
|
19,000
|
|
|
1/21/2022
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.20
|
16.30
|
16.50
|
15.27
|
40,000
|
|
|
1/20/2022
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.20
|
16.50
|
16.40
|
15.46
|
35,500
|
|
|
1/19/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.40
|
16.50
|
16.50
|
15.46
|
28,800
|
|
|
1/18/2022
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.00
|
16.70
|
16.50
|
15.65
|
40,300
|
|
|
1/17/2022
|
-0.10 / -0.59%
|
17.20
|
18.00
|
16.50
|
16.80
|
16.80
|
15.74
|
52,300
|
|
|
1/14/2022
|
+0.10 / +0.58%
|
16.90
|
17.20
|
16.50
|
17.20
|
16.90
|
16.12
|
45,000
|
|
|
1/13/2022
|
-0.40 / -2.33%
|
17.40
|
17.60
|
16.80
|
16.80
|
17.10
|
15.74
|
54,600
|
|
|
1/12/2022
|
-0.10 / -0.57%
|
17.00
|
17.60
|
17.00
|
17.40
|
17.20
|
16.31
|
74,700
|
|
|
1/11/2022
|
-0.60 / -3.31%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.50
|
16.40
|
55,900
|
|
|
1/10/2022
|
-0.30 / -1.65%
|
18.40
|
18.50
|
17.90
|
17.90
|
18.10
|
16.77
|
77,300
|
|
|
1/7/2022
|
+0.10 / +0.55%
|
18.40
|
18.60
|
18.00
|
18.40
|
18.20
|
17.24
|
83,900
|
|
|
1/6/2022
|
-0.20 / -1.08%
|
18.20
|
18.60
|
18.00
|
18.30
|
18.30
|
17.15
|
50,000
|
|
|