|
Closing price on 2/8/2022
|
|
| Open |
16.20 |
| High |
17.40 |
| Low |
15.50 |
| Volume |
53,500 |
| Split-adjusted Price |
15.46 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2022
|
-0.40 / -2.12%
|
18.80
|
19.00
|
18.40
|
18.50
|
18.50
|
17.34
|
148,000
|
|
|
1/4/2022
|
+0.20 / +1.06%
|
18.70
|
19.80
|
18.50
|
19.00
|
18.90
|
17.81
|
61,300
|
|
|
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
|
|
|