|
Closing price on 8/30/2022
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
16.30 |
| Volume |
192,500 |
| Split-adjusted Price |
16.18 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
+0.80 / +5.00%
|
17.00
|
17.50
|
16.30
|
16.80
|
16.60
|
16.18
|
192,500
|
|
|
8/29/2022
|
+1.00 / +6.49%
|
15.60
|
16.50
|
15.60
|
16.40
|
16.00
|
15.79
|
247,900
|
|
|
8/26/2022
|
+1.00 / +6.85%
|
15.00
|
15.70
|
14.80
|
15.60
|
15.40
|
15.02
|
374,300
|
|
|
8/25/2022
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.60
|
14.06
|
64,600
|
|
|
8/24/2022
|
+0.20 / +1.38%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.50
|
14.16
|
11,000
|
|
|
8/23/2022
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.50
|
13.77
|
15,000
|
|
|
8/22/2022
|
-0.50 / -3.38%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
13.77
|
1,500
|
|
|
8/19/2022
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.80
|
14.35
|
2,900
|
|
|
8/18/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.90
|
14.06
|
5,700
|
|
|
8/17/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
13.96
|
19,600
|
|
|
8/16/2022
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.00
|
14.15
|
21,900
|
|
|
8/15/2022
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
13.87
|
6,700
|
|
|
8/12/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.06
|
16,800
|
|
|
8/11/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.06
|
2,000
|
|
|
8/10/2022
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.00
|
13.96
|
12,500
|
|
|
8/9/2022
|
-0.30 / -1.94%
|
15.60
|
15.60
|
15.10
|
15.20
|
15.10
|
14.24
|
86,900
|
|
|
8/8/2022
|
+0.40 / +2.63%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.50
|
14.62
|
50,500
|
|
|
8/5/2022
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
14.24
|
11,100
|
|
|
8/4/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.20
|
14.34
|
28,700
|
|
|
8/3/2022
|
+0.30 / +1.97%
|
15.50
|
15.60
|
15.10
|
15.50
|
15.30
|
14.53
|
25,300
|
|
|
8/2/2022
|
+0.50 / +3.27%
|
15.30
|
15.80
|
15.00
|
15.80
|
15.20
|
14.81
|
42,900
|
|
|
8/1/2022
|
-0.90 / -5.49%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.30
|
14.53
|
7,200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
17.60
|
17.70
|
15.30
|
15.40
|
16.40
|
14.43
|
42,900
|
|
|
7/28/2022
|
+0.50 / +3.33%
|
15.00
|
15.90
|
15.00
|
15.50
|
15.40
|
14.53
|
16,600
|
|
|
7/27/2022
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.60
|
14.90
|
15.00
|
13.96
|
2,000
|
|
|
7/26/2022
|
+1.00 / +6.94%
|
14.90
|
15.40
|
14.80
|
15.40
|
15.10
|
14.43
|
6,900
|
|
|
7/25/2022
|
-1.00 / -6.49%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.49
|
800
|
|
|
7/22/2022
|
-0.40 / -2.53%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.40
|
14.43
|
1,400
|
|
|
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
|
|
|