|
Closing price on 11/14/2025
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
9,900 |
| Split-adjusted Price |
6.50 |
There is no data on 11/16/2025. Display data on 11/14/2025 instead.
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.58
|
6.50
|
9,900
|
|
|
11/13/2025
|
-0.20 / -2.99%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.64
|
6.50
|
22,400
|
|
|
11/12/2025
|
+0.50 / +7.94%
|
6.30
|
7.00
|
6.30
|
6.80
|
6.71
|
6.80
|
141,200
|
|
|
11/11/2025
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.33
|
6.40
|
107,700
|
|
|
11/10/2025
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.19
|
6.40
|
35,100
|
|
|
11/7/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.24
|
6.30
|
7,400
|
|
|
11/6/2025
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.34
|
6.30
|
33,500
|
|
|
11/5/2025
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.41
|
6.50
|
71,700
|
|
|
11/4/2025
|
+0.10 / +1.61%
|
5.80
|
6.40
|
5.80
|
6.30
|
6.28
|
6.30
|
148,000
|
|
|
11/3/2025
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
85,300
|
|
|
10/31/2025
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.04
|
6.10
|
74,800
|
|
|
10/30/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
7,200
|
|
|
10/29/2025
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.86
|
5.90
|
13,500
|
|
|
10/28/2025
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.78
|
5.80
|
16,800
|
|
|
10/27/2025
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
28,100
|
|
|
10/24/2025
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.70
|
5.80
|
5.87
|
5.80
|
50,700
|
|
|
10/23/2025
|
+0.30 / +5.26%
|
5.90
|
6.20
|
5.90
|
6.00
|
6.07
|
6.00
|
59,900
|
|
|
10/22/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.73
|
5.80
|
16,600
|
|
|
10/21/2025
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
22,800
|
|
|
10/20/2025
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.82
|
5.80
|
15,100
|
|
|
10/17/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.88
|
5.90
|
27,400
|
|
|
10/16/2025
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
38,800
|
|
|
10/15/2025
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.98
|
5.90
|
16,700
|
|
|
10/14/2025
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.98
|
5.90
|
65,200
|
|
|
10/13/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
6.10
|
13,100
|
|
|
10/10/2025
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.12
|
6.10
|
38,900
|
|
|
10/9/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
6.20
|
21,300
|
|
|
10/8/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
6.30
|
24,000
|
|
|
10/7/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
10,200
|
|
|
10/6/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.21
|
6.20
|
114,100
|
|
|