|
Closing price on 8/24/2021
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
19.00 |
| Volume |
24,200 |
| Split-adjusted Price |
18.74 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
-0.50 / -2.44%
|
21.50
|
21.50
|
19.00
|
20.00
|
19.90
|
18.74
|
24,200
|
|
|
8/23/2021
|
+0.40 / +1.90%
|
20.00
|
21.50
|
18.90
|
21.50
|
20.50
|
20.15
|
44,200
|
|
|
8/20/2021
|
+0.30 / +1.52%
|
22.40
|
22.40
|
20.00
|
20.00
|
21.10
|
18.74
|
56,800
|
|
|
8/19/2021
|
+2.50 / +14.45%
|
17.50
|
19.80
|
17.50
|
19.80
|
19.70
|
18.55
|
29,700
|
|
|
8/18/2021
|
+0.70 / +4.17%
|
16.90
|
17.50
|
16.80
|
17.50
|
17.30
|
16.40
|
24,300
|
|
|
8/17/2021
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.80
|
15.56
|
13,000
|
|
|
8/16/2021
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
15.74
|
8,100
|
|
|
8/13/2021
|
-0.40 / -2.31%
|
17.10
|
17.50
|
16.80
|
16.90
|
17.10
|
15.84
|
16,800
|
|
|
8/12/2021
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.30
|
16.12
|
9,900
|
|
|
8/11/2021
|
-0.30 / -1.72%
|
17.50
|
17.50
|
16.80
|
17.10
|
17.10
|
16.02
|
11,400
|
|
|
8/10/2021
|
+0.50 / +3.01%
|
17.80
|
17.80
|
16.20
|
17.10
|
17.40
|
16.02
|
3,200
|
|
|
8/9/2021
|
+0.90 / +5.59%
|
16.10
|
17.40
|
16.10
|
17.00
|
16.60
|
15.93
|
22,500
|
|
|
8/6/2021
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.10
|
15.37
|
2,800
|
|
|
8/5/2021
|
+0.30 / +1.85%
|
16.20
|
17.00
|
16.20
|
16.50
|
16.20
|
15.46
|
2,800
|
|
|
8/4/2021
|
-0.30 / -1.82%
|
16.00
|
16.90
|
16.00
|
16.20
|
16.20
|
15.18
|
500
|
|
|
8/3/2021
|
-1.10 / -6.36%
|
16.90
|
17.00
|
16.10
|
16.20
|
16.50
|
15.18
|
10,300
|
|
|
8/2/2021
|
+0.50 / +3.09%
|
16.20
|
18.00
|
16.00
|
16.70
|
17.30
|
15.65
|
16,800
|
|
|
7/30/2021
|
+0.30 / +1.89%
|
15.90
|
16.40
|
15.90
|
16.20
|
16.20
|
15.18
|
5,000
|
|
|
7/29/2021
|
-1.00 / -6.02%
|
15.50
|
16.60
|
15.50
|
15.60
|
15.90
|
14.62
|
5,200
|
|
|
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
|
|
|