PSE:PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.68	15.68	15.68	15.68	15.68	-	4,900
Jun 2, 2026	15.68	15.68	15.68	15.68	15.68	-	100
Jun 1, 2026	15.68	15.68	15.68	15.68	15.68	-0.13%	500
May 29, 2026	15.74	15.74	15.70	15.70	15.70	-0.13%	16,800
May 28, 2026	15.72	15.72	15.72	15.72	15.72	-	-
May 26, 2026	15.72	15.72	15.72	15.72	15.72	-	-
May 25, 2026	15.72	15.72	15.72	15.72	15.72	-	-
May 22, 2026	15.72	15.72	15.72	15.72	15.72	-	-
May 21, 2026	15.72	15.72	15.72	15.72	15.72	-	-
May 20, 2026	15.72	15.72	15.72	15.72	15.72	-	-
May 19, 2026	15.80	15.80	15.72	15.72	15.72	-5.87%	10,000
May 18, 2026	16.68	16.70	16.68	16.70	16.70	5.96%	1,200
May 15, 2026	15.76	15.76	15.76	15.76	15.76	-	-
May 14, 2026	15.76	15.76	15.76	15.76	15.76	-	-
May 13, 2026	16.14	16.14	15.76	15.76	15.76	0.13%	5,100
May 12, 2026	15.74	15.74	15.74	15.74	15.74	-	500
May 11, 2026	15.74	15.74	15.74	15.74	15.74	-	-
May 8, 2026	15.74	15.74	15.74	15.74	15.74	-	-
May 7, 2026	15.74	15.74	15.74	15.74	15.74	-	-
May 6, 2026	15.74	15.74	15.74	15.74	15.74	-4.26%	100
May 5, 2026	16.74	16.74	16.44	16.44	16.44	-1.91%	200
May 4, 2026	16.76	16.76	16.76	16.76	16.76	6.48%	100
Apr 30, 2026	15.74	15.74	15.74	15.74	15.74	-0.38%	400
Apr 29, 2026	15.80	15.80	15.80	15.80	15.80	-	-
Apr 28, 2026	15.82	15.82	15.78	15.80	15.80	-0.25%	20,500
Apr 27, 2026	15.94	15.94	15.84	15.84	15.84	-1.00%	20,000
Apr 24, 2026	16.00	16.00	16.00	16.00	16.00	-2.44%	100
Apr 23, 2026	16.40	16.40	16.40	16.40	16.40	-	100
Apr 22, 2026	16.40	16.40	16.40	16.40	16.40	-3.07%	200
Apr 21, 2026	16.92	16.92	16.92	16.92	16.92	-	-
Apr 20, 2026	16.92	16.92	16.92	16.92	16.92	-0.12%	100
Apr 17, 2026	16.94	16.94	16.94	16.94	16.94	-	-
Apr 16, 2026	16.94	16.94	16.94	16.94	16.94	-	-
Apr 15, 2026	16.94	16.94	16.94	16.94	16.94	-	-
Apr 14, 2026	16.94	16.94	16.94	16.94	16.94	-	-
Apr 13, 2026	16.94	16.94	16.94	16.94	16.94	-	-
Apr 10, 2026	16.94	16.94	16.94	16.94	16.94	6.68%	100
Apr 8, 2026	15.88	15.88	15.88	15.88	15.88	-	-
Apr 7, 2026	15.88	15.88	15.88	15.88	15.88	-	-
Apr 6, 2026	15.88	15.88	15.88	15.88	15.88	-	-
Apr 1, 2026	15.90	15.90	15.88	15.88	15.88	-	3,500
Mar 31, 2026	15.88	15.88	15.88	15.88	15.88	-	-
Mar 30, 2026	15.88	15.88	15.88	15.88	15.88	-	-
Mar 27, 2026	15.88	15.88	15.88	15.88	15.88	-	-
Mar 26, 2026	15.88	15.88	15.88	15.88	15.88	-	-
Mar 25, 2026	15.88	15.88	15.88	15.88	15.88	-	-
Mar 24, 2026	15.88	15.88	15.88	15.88	15.88	-	-
Mar 23, 2026	15.88	15.88	15.88	15.88	15.88	0.38%	6,000
Mar 19, 2026	15.82	15.82	15.82	15.82	15.82	-	-
Mar 18, 2026	15.82	15.82	15.82	15.82	15.82	-	-