|
Closing price on 6/6/2022
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
43,100 |
| Split-adjusted Price |
14.65 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
14.65
|
43,100
|
|
|
6/3/2022
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.20
|
14.83
|
36,500
|
|
|
6/2/2022
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.20
|
14.74
|
62,100
|
|
|
6/1/2022
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.50
|
15.11
|
45,500
|
|
|
5/31/2022
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.40
|
16.50
|
16.60
|
15.01
|
31,900
|
|
|
5/30/2022
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.70
|
15.29
|
48,000
|
|
|
5/27/2022
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.60
|
15.11
|
31,400
|
|
|
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
|
|
|