|
Closing price on 5/30/2024
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
6.80 |
| Volume |
88,700 |
| Split-adjusted Price |
6.90 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.80
|
6.90
|
6.90
|
6.90
|
88,700
|
|
|
5/29/2024
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
26,700
|
|
|
5/28/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
13,400
|
|
|
5/27/2024
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
19,200
|
|
|
5/24/2024
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
73,800
|
|
|
5/23/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
9,600
|
|
|
5/22/2024
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
29,400
|
|
|
5/21/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
88,300
|
|
|
5/20/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
26,700
|
|
|
5/17/2024
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
42,100
|
|
|
5/16/2024
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
34,600
|
|
|
5/15/2024
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.90
|
6.80
|
33,700
|
|
|
5/14/2024
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
10,200
|
|
|
5/13/2024
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
6.80
|
50,000
|
|
|
5/10/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
29,600
|
|
|
5/9/2024
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
61,900
|
|
|
5/8/2024
|
+0.50 / +7.46%
|
6.80
|
7.30
|
6.80
|
7.20
|
7.10
|
7.20
|
104,400
|
|
|
5/7/2024
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
48,200
|
|
|
5/6/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
35,400
|
|
|
5/3/2024
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
12,000
|
|
|
5/2/2024
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
40,300
|
|
|
4/26/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
37,100
|
|
|
4/25/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
11,700
|
|
|
4/24/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
17,800
|
|
|
4/23/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
9,900
|
|
|
4/22/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
8,800
|
|
|
4/19/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
21,300
|
|
|
4/17/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
30,900
|
|
|
4/16/2024
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
65,300
|
|
|
4/15/2024
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
23,800
|
|
|