|
Closing price on 5/26/2022
|
|
| Open |
16.30 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
64,500 |
| Split-adjusted Price |
15.11 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.20 / +1.22%
|
16.30
|
17.00
|
16.20
|
16.60
|
16.60
|
15.11
|
64,500
|
|
|
5/25/2022
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.40
|
14.83
|
43,100
|
|
|
5/24/2022
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.30
|
14.92
|
21,900
|
|
|
5/23/2022
|
+0.30 / +1.85%
|
16.20
|
17.00
|
16.10
|
16.50
|
16.30
|
15.01
|
32,900
|
|
|
5/20/2022
|
-0.10 / -0.62%
|
16.30
|
16.80
|
16.10
|
16.10
|
16.20
|
14.65
|
8,700
|
|
|
5/19/2022
|
-0.10 / -0.61%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.20
|
14.74
|
44,700
|
|
|
5/18/2022
|
+0.10 / +0.62%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.30
|
14.83
|
34,700
|
|
|
5/17/2022
|
+0.10 / +0.61%
|
16.30
|
16.50
|
15.90
|
16.40
|
16.20
|
14.92
|
45,000
|
|
|
5/16/2022
|
+0.10 / +0.61%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.30
|
15.01
|
49,300
|
|
|
5/13/2022
|
-1.40 / -8.09%
|
16.50
|
17.00
|
15.90
|
15.90
|
16.40
|
14.47
|
47,800
|
|
|
5/12/2022
|
0.00 / 0.00%
|
17.70
|
18.50
|
16.60
|
17.00
|
17.30
|
15.47
|
56,500
|
|
|
5/11/2022
|
+1.00 / +6.06%
|
16.50
|
18.00
|
16.40
|
17.50
|
17.00
|
15.92
|
342,300
|
|
|
5/10/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.50
|
15.11
|
20,700
|
|
|
5/9/2022
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.60
|
15.20
|
84,700
|
|
|
5/6/2022
|
+0.70 / +4.35%
|
16.00
|
16.90
|
16.00
|
16.80
|
16.70
|
15.29
|
126,300
|
|
|
5/5/2022
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
14.65
|
26,400
|
|
|
5/4/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.74
|
9,000
|
|
|
4/29/2022
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
14.74
|
66,200
|
|
|
4/28/2022
|
+0.30 / +1.86%
|
16.20
|
16.50
|
16.00
|
16.40
|
16.30
|
14.92
|
39,200
|
|
|
4/27/2022
|
+0.30 / +1.89%
|
16.70
|
16.70
|
15.90
|
16.20
|
16.10
|
14.74
|
87,100
|
|
|
4/26/2022
|
+0.10 / +0.63%
|
15.20
|
16.20
|
15.20
|
16.00
|
15.90
|
14.56
|
39,600
|
|
|
4/25/2022
|
-0.50 / -3.13%
|
16.00
|
16.30
|
15.50
|
15.50
|
15.90
|
14.10
|
44,400
|
|
|
4/22/2022
|
+0.10 / +0.63%
|
16.10
|
16.20
|
15.80
|
16.10
|
16.00
|
14.65
|
29,500
|
|
|
4/21/2022
|
-0.20 / -1.23%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.00
|
14.56
|
42,600
|
|
|
4/20/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
15.90
|
16.20
|
16.20
|
14.74
|
42,300
|
|
|
4/19/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
15.80
|
16.40
|
16.20
|
14.92
|
105,600
|
|
|
4/18/2022
|
-0.50 / -3.01%
|
16.50
|
16.80
|
16.10
|
16.10
|
16.40
|
14.65
|
82,800
|
|
|
4/15/2022
|
-0.20 / -1.20%
|
16.20
|
16.80
|
16.20
|
16.40
|
16.60
|
14.92
|
33,400
|
|
|
4/14/2022
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.60
|
15.11
|
63,900
|
|
|
4/13/2022
|
-0.70 / -4.19%
|
18.70
|
19.00
|
16.00
|
16.00
|
16.40
|
14.56
|
90,500
|
|
|