|
Closing price on 1/31/2023
|
|
| Open |
13.00 |
| High |
14.00 |
| Low |
13.00 |
| Volume |
66,300 |
| Split-adjusted Price |
11.89 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
+0.80 / +6.25%
|
13.00
|
14.00
|
13.00
|
13.60
|
13.37
|
11.89
|
66,300
|
|
|
1/30/2023
|
+0.30 / +2.40%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.66
|
11.19
|
29,600
|
|
|
1/27/2023
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.54
|
10.93
|
14,200
|
|
|
1/19/2023
|
-0.30 / -2.36%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.66
|
10.84
|
9,600
|
|
|
1/18/2023
|
+0.30 / +2.42%
|
12.40
|
13.00
|
12.40
|
12.70
|
12.42
|
11.11
|
5,700
|
|
|
1/17/2023
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.21
|
10.84
|
10,900
|
|
|
1/16/2023
|
-0.40 / -3.17%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.38
|
10.67
|
5,200
|
|
|
1/13/2023
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.51
|
11.02
|
3,300
|
|
|
1/12/2023
|
+0.20 / +1.63%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.53
|
10.93
|
9,700
|
|
|
1/11/2023
|
+0.20 / +1.65%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.20
|
10.76
|
11,200
|
|
|
1/10/2023
|
-0.20 / -1.63%
|
12.10
|
12.50
|
11.80
|
12.10
|
12.12
|
10.58
|
18,600
|
|
|
1/9/2023
|
-0.20 / -1.60%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.49
|
10.76
|
7,500
|
|
|
1/6/2023
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.30
|
12.50
|
12.51
|
10.93
|
17,500
|
|
|
1/5/2023
|
-0.10 / -0.78%
|
12.10
|
12.90
|
12.10
|
12.70
|
12.75
|
11.11
|
3,500
|
|
|
1/4/2023
|
-0.40 / -3.03%
|
13.80
|
13.80
|
12.80
|
12.80
|
13.15
|
11.19
|
15,300
|
|
|
1/3/2023
|
+1.00 / +8.20%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.08
|
11.54
|
5,000
|
|
|
12/30/2022
|
+0.20 / +1.67%
|
12.10
|
12.70
|
12.10
|
12.20
|
12.26
|
10.67
|
25,500
|
|
|
12/29/2022
|
-0.80 / -6.25%
|
13.20
|
13.20
|
12.00
|
12.00
|
12.29
|
10.49
|
15,600
|
|
|
12/28/2022
|
+0.20 / +1.59%
|
12.60
|
13.30
|
12.60
|
12.80
|
12.75
|
11.19
|
6,200
|
|
|
12/27/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
11.70
|
12.60
|
12.48
|
11.02
|
2,500
|
|
|
12/26/2022
|
-1.40 / -10.00%
|
14.30
|
14.40
|
12.60
|
12.60
|
12.63
|
11.02
|
16,200
|
|
|
12/23/2022
|
-1.50 / -9.68%
|
14.50
|
14.90
|
14.00
|
14.00
|
14.03
|
12.24
|
35,100
|
|
|
12/22/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.00
|
15.50
|
14.34
|
13.55
|
37,600
|
|
|
12/21/2022
|
+1.40 / +9.93%
|
14.50
|
15.50
|
12.70
|
15.50
|
13.76
|
13.55
|
68,600
|
|
|
12/20/2022
|
-1.50 / -9.62%
|
15.60
|
15.80
|
14.10
|
14.10
|
14.13
|
12.33
|
32,900
|
|
|
12/19/2022
|
0.00 / 0.00%
|
15.60
|
16.00
|
14.50
|
15.60
|
15.11
|
13.64
|
72,200
|
|
|
12/16/2022
|
+1.10 / +7.59%
|
14.50
|
15.90
|
13.60
|
15.60
|
14.46
|
13.64
|
56,200
|
|
|
12/15/2022
|
-1.00 / -6.45%
|
14.00
|
16.00
|
14.00
|
14.50
|
15.29
|
12.68
|
51,700
|
|
|
12/14/2022
|
+1.00 / +6.90%
|
14.80
|
15.70
|
14.80
|
15.50
|
15.31
|
13.55
|
43,500
|
|
|
12/13/2022
|
+1.30 / +9.85%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.09
|
12.68
|
88,400
|
|
|