|
Closing price on 4/4/2022
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
40,900 |
| Split-adjusted Price |
15.65 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.00
|
16.70
|
16.60
|
15.65
|
40,900
|
|
|
4/1/2022
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.70
|
15.93
|
43,200
|
|
|
3/31/2022
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.80
|
15.74
|
49,700
|
|
|
3/30/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.70
|
17.00
|
17.00
|
15.93
|
17,900
|
|
|
3/29/2022
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.10
|
15.93
|
43,200
|
|
|
3/28/2022
|
+0.70 / +4.17%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.20
|
16.40
|
197,900
|
|
|
3/25/2022
|
-0.10 / -0.59%
|
17.40
|
17.40
|
16.70
|
16.80
|
16.80
|
15.74
|
55,000
|
|
|
3/24/2022
|
-0.50 / -2.89%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.90
|
15.74
|
26,700
|
|
|
3/23/2022
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.00
|
17.00
|
17.30
|
15.93
|
66,400
|
|
|
3/22/2022
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.80
|
17.10
|
17.00
|
16.02
|
22,700
|
|
|
3/21/2022
|
+0.20 / +1.18%
|
17.60
|
18.50
|
16.90
|
17.20
|
17.30
|
16.12
|
41,400
|
|
|
3/18/2022
|
+0.30 / +1.79%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.00
|
16.02
|
62,500
|
|
|
3/17/2022
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
15.65
|
53,600
|
|
|
3/16/2022
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.50
|
15.56
|
92,500
|
|
|
3/15/2022
|
+0.40 / +2.41%
|
17.40
|
17.40
|
16.40
|
17.00
|
16.50
|
15.93
|
10,900
|
|
|
3/14/2022
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.60
|
15.65
|
38,900
|
|
|
3/11/2022
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
15.74
|
32,100
|
|
|
3/10/2022
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.90
|
15.93
|
23,800
|
|
|
3/9/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
15.74
|
19,700
|
|
|
3/8/2022
|
-0.20 / -1.16%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
15.93
|
15,400
|
|
|
3/7/2022
|
-0.10 / -0.58%
|
17.20
|
17.50
|
17.00
|
17.10
|
17.20
|
16.02
|
22,000
|
|
|
3/4/2022
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.10
|
17.30
|
17.20
|
16.21
|
31,900
|
|
|
3/3/2022
|
-0.10 / -0.57%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
16.21
|
14,300
|
|
|
3/2/2022
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.40
|
16.49
|
19,000
|
|
|
3/1/2022
|
+0.30 / +1.73%
|
18.00
|
18.30
|
17.30
|
17.60
|
17.40
|
16.49
|
40,800
|
|
|
2/28/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.30
|
16.68
|
16,400
|
|
|
2/25/2022
|
-0.10 / -0.56%
|
18.10
|
18.40
|
17.40
|
17.80
|
17.80
|
16.68
|
43,600
|
|
|
2/24/2022
|
+0.10 / +0.55%
|
18.20
|
18.80
|
17.00
|
18.30
|
17.90
|
17.15
|
49,700
|
|
|
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
|
|
|