|
Closing price on 9/7/2023
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
123,000 |
| Split-adjusted Price |
11.50 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
123,000
|
|
|
9/6/2023
|
+0.40 / +3.54%
|
11.30
|
12.00
|
11.20
|
11.70
|
11.60
|
11.70
|
288,100
|
|
|
9/5/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
11.30
|
187,800
|
|
|
8/31/2023
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.30
|
11.30
|
219,600
|
|
|
8/30/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
124,400
|
|
|
8/29/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
72,400
|
|
|
8/28/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
11.40
|
78,600
|
|
|
8/25/2023
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.40
|
11.40
|
60,200
|
|
|
8/24/2023
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.30
|
11.40
|
115,700
|
|
|
8/23/2023
|
-0.10 / -0.88%
|
11.40
|
11.70
|
11.20
|
11.30
|
11.30
|
11.30
|
149,500
|
|
|
8/22/2023
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.20
|
11.40
|
11.40
|
11.40
|
190,600
|
|
|
8/21/2023
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.60
|
11.80
|
233,000
|
|
|
8/18/2023
|
-0.30 / -2.42%
|
12.60
|
12.60
|
10.90
|
12.10
|
11.90
|
12.10
|
495,000
|
|
|
8/17/2023
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.40
|
12.40
|
245,600
|
|
|
8/16/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.50
|
12.60
|
265,000
|
|
|
8/15/2023
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.60
|
12.70
|
157,500
|
|
|
8/14/2023
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.60
|
12.70
|
309,700
|
|
|
8/11/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.70
|
12.80
|
462,800
|
|
|
8/10/2023
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.80
|
12.90
|
12.90
|
12.90
|
176,100
|
|
|
8/9/2023
|
+0.40 / +3.15%
|
12.70
|
13.40
|
12.70
|
13.10
|
13.10
|
13.10
|
337,100
|
|
|
8/8/2023
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.70
|
12.70
|
596,400
|
|
|
8/7/2023
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.70
|
12.60
|
828,900
|
|
|
8/4/2023
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.90
|
13.00
|
386,900
|
|
|
8/3/2023
|
+0.20 / +1.54%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.10
|
13.20
|
127,000
|
|
|
8/2/2023
|
+0.40 / +3.10%
|
12.80
|
13.30
|
12.60
|
13.30
|
13.00
|
13.30
|
1,946,500
|
|
|
8/1/2023
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.90
|
12.70
|
405,300
|
|
|
7/31/2023
|
-0.20 / -1.50%
|
13.40
|
13.50
|
12.90
|
13.10
|
13.10
|
13.10
|
636,800
|
|
|
7/28/2023
|
-0.20 / -1.48%
|
13.50
|
14.00
|
13.00
|
13.30
|
13.30
|
13.30
|
896,300
|
|
|
7/27/2023
|
+0.10 / +0.75%
|
13.60
|
13.70
|
13.30
|
13.50
|
13.50
|
13.50
|
226,000
|
|
|
7/26/2023
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.20
|
13.50
|
13.40
|
13.50
|
601,900
|
|
|