|
|
Closing price on 10/27/2022
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
17,400 |
| Split-adjusted Price |
13.48 |
|
|
PBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
-0.70 / -4.76%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.10
|
13.48
|
17,400
|
|
|
10/26/2022
|
-0.30 / -2.11%
|
14.30
|
15.00
|
13.90
|
13.90
|
14.70
|
13.39
|
30,600
|
|
|
10/25/2022
|
-0.50 / -3.45%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.20
|
13.48
|
16,300
|
|
|
10/24/2022
|
-0.10 / -0.70%
|
14.60
|
14.80
|
13.80
|
14.20
|
14.50
|
13.67
|
43,200
|
|
|
10/21/2022
|
-0.60 / -4.03%
|
14.80
|
14.90
|
14.00
|
14.30
|
14.30
|
13.77
|
50,700
|
|
|
10/20/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.50
|
14.90
|
14.90
|
14.35
|
20,100
|
|
|
10/19/2022
|
-0.50 / -3.27%
|
15.20
|
15.40
|
14.50
|
14.80
|
14.90
|
14.25
|
35,000
|
|
|
10/18/2022
|
-0.40 / -2.61%
|
15.50
|
15.70
|
14.90
|
14.90
|
15.30
|
14.35
|
47,700
|
|
|
10/17/2022
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.30
|
14.54
|
23,200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.30
|
14.54
|
54,400
|
|
|
10/13/2022
|
-0.10 / -0.66%
|
15.00
|
15.50
|
14.50
|
15.10
|
15.10
|
14.54
|
56,100
|
|
|
10/12/2022
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.40
|
15.20
|
14.83
|
31,300
|
|
|
10/11/2022
|
+0.10 / +0.66%
|
15.50
|
15.70
|
14.90
|
15.30
|
15.40
|
14.73
|
41,100
|
|
|
10/10/2022
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.20
|
14.83
|
45,100
|
|
|
10/7/2022
|
-0.20 / -1.27%
|
15.60
|
16.10
|
15.30
|
15.60
|
15.70
|
15.02
|
49,800
|
|
|
10/6/2022
|
-0.20 / -1.27%
|
15.90
|
16.00
|
15.30
|
15.50
|
15.80
|
14.93
|
58,100
|
|
|
10/5/2022
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.70
|
15.02
|
66,900
|
|
|
10/4/2022
|
-0.20 / -1.29%
|
15.70
|
15.90
|
15.20
|
15.30
|
15.60
|
14.73
|
75,600
|
|
|
10/3/2022
|
-0.20 / -1.27%
|
15.50
|
15.90
|
15.00
|
15.60
|
15.50
|
15.02
|
83,400
|
|
|
9/30/2022
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.10
|
15.70
|
15.80
|
15.12
|
49,200
|
|
|
9/29/2022
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.70
|
15.12
|
43,300
|
|
|
9/28/2022
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.90
|
15.21
|
35,900
|
|
|
9/27/2022
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.80
|
15.41
|
2,200
|
|
|
9/26/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
15.31
|
25,100
|
|
|
9/23/2022
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.90
|
15.31
|
57,100
|
|
|
9/22/2022
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.70
|
16.00
|
16.10
|
15.41
|
92,000
|
|
|
9/21/2022
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.80
|
16.10
|
16.00
|
15.50
|
18,000
|
|
|
9/20/2022
|
+0.20 / +1.26%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.20
|
15.50
|
90,200
|
|
|
9/19/2022
|
+0.20 / +1.24%
|
15.00
|
16.40
|
15.00
|
16.30
|
15.90
|
15.70
|
247,800
|
|
|
9/16/2022
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.70
|
16.00
|
16.10
|
15.41
|
63,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|