|
Closing price on 7/21/2022
|
|
| Open |
15.80 |
| High |
16.40 |
| Low |
15.30 |
| Volume |
25,400 |
| Split-adjusted Price |
14.53 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2022
|
-0.30 / -1.90%
|
15.80
|
16.40
|
15.30
|
15.50
|
15.80
|
14.53
|
25,400
|
|
|
7/20/2022
|
-0.40 / -2.55%
|
16.30
|
16.50
|
15.10
|
15.30
|
15.80
|
14.34
|
32,700
|
|
|
7/19/2022
|
+0.10 / +0.66%
|
15.70
|
16.80
|
15.20
|
15.30
|
15.70
|
14.34
|
34,200
|
|
|
7/18/2022
|
+0.50 / +3.40%
|
15.20
|
15.60
|
14.60
|
15.20
|
15.20
|
14.24
|
59,400
|
|
|
7/15/2022
|
-0.40 / -2.74%
|
16.00
|
16.00
|
14.20
|
14.20
|
14.70
|
13.31
|
9,800
|
|
|
7/14/2022
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.68
|
3,200
|
|
|
7/13/2022
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.59
|
12,000
|
|
|
7/12/2022
|
+0.50 / +3.55%
|
14.20
|
14.60
|
14.00
|
14.60
|
14.40
|
13.68
|
38,600
|
|
|
7/11/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.10
|
13.31
|
3,200
|
|
|
7/8/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.20
|
13.40
|
4,400
|
|
|
7/7/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
13.40
|
2,400
|
|
|
7/6/2022
|
-0.40 / -2.72%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
13.40
|
14,200
|
|
|
7/5/2022
|
+0.20 / +1.37%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.70
|
13.87
|
900
|
|
|
7/4/2022
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.60
|
13.59
|
12,500
|
|
|
7/1/2022
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.80
|
13.96
|
1,900
|
|
|
6/30/2022
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.80
|
13.87
|
3,800
|
|
|
6/29/2022
|
+0.30 / +2.03%
|
15.40
|
15.40
|
14.80
|
15.10
|
15.10
|
14.15
|
600
|
|
|
6/28/2022
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.80
|
14.06
|
10,700
|
|
|
6/27/2022
|
-0.50 / -3.29%
|
15.90
|
15.90
|
14.30
|
14.70
|
14.50
|
13.78
|
23,800
|
|
|
6/24/2022
|
-0.50 / -3.07%
|
16.80
|
16.80
|
14.50
|
15.80
|
15.20
|
14.81
|
13,500
|
|
|
6/23/2022
|
+1.30 / +8.90%
|
16.70
|
16.70
|
15.90
|
15.90
|
16.30
|
14.90
|
200
|
|
|
6/22/2022
|
-0.40 / -2.70%
|
13.00
|
14.90
|
13.00
|
14.40
|
14.60
|
13.49
|
4,200
|
|
|
6/21/2022
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.30
|
14.70
|
14.80
|
13.78
|
21,400
|
|
|
6/20/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
13.96
|
1,800
|
|
|
6/17/2022
|
-0.10 / -0.65%
|
15.30
|
15.40
|
14.70
|
15.20
|
15.00
|
14.24
|
6,100
|
|
|
6/16/2022
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.30
|
14.53
|
3,700
|
|
|
6/15/2022
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.20
|
13.96
|
32,900
|
|
|
6/14/2022
|
-0.30 / -1.90%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
14.53
|
23,200
|
|
|
6/13/2022
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.80
|
14.62
|
49,000
|
|
|
6/10/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
14.99
|
20,200
|
|
|