|
Closing price on 9/8/2025
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
120,800 |
| Split-adjusted Price |
6.40 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.44
|
6.40
|
120,800
|
|
|
9/5/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
57,500
|
|
|
9/4/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.53
|
6.50
|
229,100
|
|
|
9/3/2025
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
6.60
|
16,100
|
|
|
8/29/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.55
|
6.50
|
38,600
|
|
|
8/28/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
6.60
|
25,300
|
|
|
8/27/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
6.60
|
10,300
|
|
|
8/26/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
6.60
|
21,800
|
|
|
8/25/2025
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.57
|
6.50
|
73,400
|
|
|
8/22/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
78,300
|
|
|
8/21/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
6.70
|
13,400
|
|
|
8/20/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.68
|
6.80
|
27,800
|
|
|
8/19/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
76,900
|
|
|
8/18/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
6.80
|
46,700
|
|
|
8/15/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
29,200
|
|
|
8/14/2025
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.78
|
6.90
|
123,200
|
|
|
8/13/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.83
|
6.90
|
94,400
|
|
|
8/12/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
57,900
|
|
|
8/11/2025
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.86
|
6.90
|
47,600
|
|
|
8/8/2025
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.82
|
6.80
|
32,900
|
|
|
8/7/2025
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.93
|
6.80
|
23,600
|
|
|
8/6/2025
|
+0.30 / +4.48%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.99
|
7.00
|
129,100
|
|
|
8/5/2025
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
72,000
|
|
|
8/4/2025
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
6.80
|
49,200
|
|
|
8/1/2025
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
6.90
|
10,300
|
|
|
7/31/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
6.80
|
32,100
|
|
|
7/30/2025
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.85
|
6.70
|
144,500
|
|
|
7/29/2025
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
6.70
|
38,600
|
|
|
7/28/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.98
|
6.80
|
229,800
|
|
|
7/25/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.05
|
6.89
|
71,200
|
|
|