|
Closing price on 1/26/2024
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
18,500 |
| Split-adjusted Price |
10.93 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2024
|
-0.10 / -0.85%
|
11.80
|
12.20
|
11.70
|
11.70
|
11.86
|
10.93
|
18,500
|
|
|
1/25/2024
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.69
|
11.02
|
27,100
|
|
|
1/24/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.56
|
10.84
|
3,700
|
|
|
1/23/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.51
|
10.84
|
9,400
|
|
|
1/22/2024
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.35
|
10.74
|
7,100
|
|
|
1/19/2024
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.21
|
10.56
|
7,400
|
|
|
1/18/2024
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.32
|
10.65
|
3,300
|
|
|
1/17/2024
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.43
|
10.74
|
600
|
|
|
1/16/2024
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.39
|
10.56
|
3,300
|
|
|
1/15/2024
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.33
|
10.74
|
4,200
|
|
|
1/12/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.49
|
10.84
|
1,000
|
|
|
1/11/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.84
|
0
|
|
|
1/10/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.44
|
10.84
|
18,400
|
|
|
1/9/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
10.84
|
3,000
|
|
|
1/8/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.74
|
1,900
|
|
|
1/5/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
10.74
|
4,400
|
|
|
1/4/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.30
|
11.60
|
11.47
|
10.84
|
19,400
|
|
|
1/3/2024
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.51
|
10.84
|
9,200
|
|
|
1/2/2024
|
+0.10 / +0.88%
|
11.40
|
11.80
|
11.20
|
11.50
|
11.41
|
10.74
|
18,800
|
|
|
12/29/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.23
|
10.65
|
3,500
|
|
|
12/28/2023
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.16
|
10.56
|
2,000
|
|
|
12/27/2023
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.16
|
10.37
|
700
|
|
|
12/26/2023
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.03
|
10.46
|
1,200
|
|
|
12/25/2023
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.03
|
10.28
|
3,600
|
|
|
12/22/2023
|
-0.20 / -1.79%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
10.28
|
1,300
|
|
|
12/21/2023
|
-0.20 / -1.75%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.01
|
10.46
|
1,700
|
|
|
12/20/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
10.90
|
11.40
|
11.07
|
10.65
|
1,700
|
|
|
12/19/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.13
|
10.56
|
1,800
|
|
|
12/18/2023
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.09
|
10.56
|
6,300
|
|
|
12/15/2023
|
+0.10 / +0.91%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.11
|
10.37
|
3,100
|
|
|