|
Closing price on 7/28/2021
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
10,900 |
| Split-adjusted Price |
15.46 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.50
|
16.50
|
16.60
|
15.46
|
10,900
|
|
|
7/27/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.40
|
15.46
|
7,300
|
|
|
7/26/2021
|
0.00 / 0.00%
|
16.60
|
17.10
|
15.30
|
16.50
|
16.50
|
15.46
|
36,900
|
|
|
7/23/2021
|
+0.40 / +2.40%
|
15.80
|
17.20
|
14.60
|
17.10
|
16.50
|
16.02
|
22,000
|
|
|
7/22/2021
|
-1.20 / -6.63%
|
17.50
|
17.50
|
15.80
|
16.90
|
16.70
|
15.84
|
12,400
|
|
|
7/21/2021
|
-1.40 / -7.53%
|
18.60
|
18.60
|
17.20
|
17.20
|
18.10
|
16.12
|
7,000
|
|
|
7/20/2021
|
+1.80 / +10.84%
|
16.80
|
18.90
|
16.80
|
18.40
|
18.60
|
17.24
|
26,500
|
|
|
7/19/2021
|
+2.20 / +14.67%
|
15.00
|
17.20
|
15.00
|
17.20
|
16.60
|
16.12
|
50,400
|
|
|
7/16/2021
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
14.06
|
3,700
|
|
|
7/15/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
14.06
|
2,200
|
|
|
7/14/2021
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.06
|
1,700
|
|
|
7/13/2021
|
+2.00 / +14.93%
|
14.80
|
15.40
|
14.00
|
15.40
|
14.80
|
14.43
|
10,900
|
|
|
7/12/2021
|
+1.80 / +13.95%
|
14.70
|
14.80
|
12.00
|
14.70
|
13.40
|
13.78
|
35,200
|
|
|
7/9/2021
|
+1.60 / +11.51%
|
13.90
|
15.80
|
12.20
|
15.50
|
12.90
|
14.53
|
44,600
|
|
|
7/8/2021
|
+2.00 / +13.99%
|
16.40
|
16.40
|
12.20
|
16.30
|
13.88
|
15.27
|
62,800
|
|
|
7/7/2021
|
+1.60 / +10.13%
|
15.10
|
17.50
|
13.50
|
17.40
|
14.30
|
16.31
|
6,200
|
|
|
7/6/2021
|
-2.60 / -14.77%
|
16.80
|
20.00
|
15.00
|
15.00
|
15.80
|
14.06
|
55,900
|
|
|
7/5/2021
|
-2.60 / -13.40%
|
19.40
|
21.10
|
16.80
|
16.80
|
17.60
|
15.74
|
15,300
|
|
|
7/2/2021
|
-0.40 / -1.85%
|
18.40
|
21.50
|
18.40
|
21.20
|
19.40
|
19.87
|
600
|
|
|
7/1/2021
|
+0.20 / +0.88%
|
21.00
|
22.90
|
21.00
|
22.90
|
21.60
|
21.46
|
1,200
|
|
|
6/30/2021
|
+2.00 / +9.13%
|
25.10
|
25.10
|
21.00
|
23.90
|
22.70
|
22.40
|
37,700
|
|
|
6/29/2021
|
+2.80 / +14.66%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.52
|
33,900
|
|
|
6/28/2021
|
+2.50 / +14.97%
|
19.00
|
19.20
|
17.50
|
19.20
|
19.10
|
17.99
|
25,400
|
|
|
6/25/2021
|
+2.10 / +14.38%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
15.65
|
8,300
|
|
|
6/24/2021
|
-2.10 / -12.57%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.68
|
100
|
|
|
6/23/2021
|
+0.90 / +5.70%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.65
|
500
|
|
|
6/22/2021
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.81
|
1,100
|
|
|
6/21/2021
|
-0.80 / -4.82%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.70
|
14.81
|
1,600
|
|
|
6/18/2021
|
+1.40 / +9.21%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
15.56
|
1,900
|
|
|
6/17/2021
|
-1.90 / -11.11%
|
17.00
|
17.00
|
15.10
|
15.20
|
15.20
|
14.24
|
3,700
|
|
|