|
Closing price on 2/5/2025
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
83,300 |
| Split-adjusted Price |
7.20 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2025
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
83,300
|
|
|
2/4/2025
|
+0.10 / +1.47%
|
6.90
|
7.10
|
6.90
|
6.90
|
7.00
|
6.90
|
67,600
|
|
|
2/3/2025
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
16,500
|
|
|
1/24/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
1,600
|
|
|
1/23/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
13,300
|
|
|
1/22/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
6,000
|
|
|
1/21/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5,200
|
|
|
1/20/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.60
|
6.50
|
12,500
|
|
|
1/17/2025
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
9,300
|
|
|
1/16/2025
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
7,200
|
|
|
1/15/2025
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
7,400
|
|
|
1/14/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
8,200
|
|
|
1/13/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.00
|
6.50
|
6.40
|
6.50
|
17,200
|
|
|
1/10/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
21,300
|
|
|
1/9/2025
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
24,500
|
|
|
1/8/2025
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
21,600
|
|
|
1/7/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6,100
|
|
|
1/6/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
20,800
|
|
|
1/3/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
18,900
|
|
|
1/2/2025
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
31,800
|
|
|
12/31/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
15,400
|
|
|
12/30/2024
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
31,400
|
|
|
12/27/2024
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
6.90
|
21,100
|
|
|
12/26/2024
|
+0.20 / +2.94%
|
6.80
|
7.20
|
6.80
|
7.00
|
6.90
|
7.00
|
51,000
|
|
|
12/25/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
26,700
|
|
|
12/24/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
4,200
|
|
|
12/23/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
6.70
|
23,000
|
|
|
12/20/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
17,400
|
|
|
12/19/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
13,500
|
|
|
12/18/2024
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
14,300
|
|
|