Closing price on 6/27/2023
|
|
Open |
12.30 |
High |
12.70 |
Low |
12.20 |
Volume |
209,900 |
Split-adjusted Price |
12.70 |
|
|
PBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2023
|
+0.50 / +4.10%
|
12.30
|
12.70
|
12.20
|
12.70
|
12.50
|
12.70
|
209,900
|
|
6/26/2023
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.20
|
12.20
|
116,800
|
|
6/23/2023
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.20
|
12.40
|
177,600
|
|
6/22/2023
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.10
|
12.40
|
12.30
|
12.40
|
195,800
|
|
6/21/2023
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.10
|
12.40
|
12.30
|
12.40
|
410,700
|
|
6/20/2023
|
+0.20 / +1.60%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.70
|
12.70
|
48,600
|
|
6/19/2023
|
+0.20 / +1.61%
|
12.30
|
13.20
|
12.30
|
12.60
|
12.50
|
12.60
|
691,000
|
|
6/16/2023
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.40
|
12.30
|
75,900
|
|
6/15/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
12.50
|
53,000
|
|
6/14/2023
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
12.60
|
99,700
|
|
6/13/2023
|
+0.20 / +1.56%
|
13.10
|
13.60
|
12.70
|
13.00
|
12.90
|
13.00
|
113,300
|
|
6/12/2023
|
+0.70 / +5.60%
|
12.60
|
13.70
|
12.40
|
13.20
|
12.80
|
13.20
|
423,000
|
|
6/9/2023
|
+0.30 / +2.42%
|
12.40
|
12.80
|
12.30
|
12.70
|
12.50
|
12.70
|
153,600
|
|
6/8/2023
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.40
|
12.50
|
64,400
|
|
6/7/2023
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.40
|
12.50
|
95,300
|
|
6/6/2023
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.30
|
12.30
|
26,800
|
|
6/5/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
12.40
|
30,600
|
|
6/2/2023
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.40
|
12.40
|
27,100
|
|
6/1/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
12.40
|
22,800
|
|
5/31/2023
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
12.50
|
21,500
|
|
5/30/2023
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
12.30
|
24,700
|
|
5/29/2023
|
+0.30 / +2.46%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
12.50
|
42,600
|
|
5/26/2023
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.20
|
12.20
|
33,700
|
|
5/25/2023
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.30
|
12.20
|
40,700
|
|
5/24/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.40
|
12.50
|
14,400
|
|
5/23/2023
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.50
|
12.40
|
52,100
|
|
5/22/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
12.50
|
29,700
|
|
5/19/2023
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
12.50
|
30,800
|
|
5/18/2023
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.50
|
12.40
|
39,600
|
|
5/17/2023
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.50
|
12.60
|
60,000
|
|
|