|
Closing price on 1/4/2023
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
12.80 |
| Volume |
15,300 |
| Split-adjusted Price |
11.19 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2022
|
+1.20 / +10.00%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.03
|
11.54
|
118,100
|
|
|
12/9/2022
|
-0.40 / -3.23%
|
12.40
|
12.70
|
12.00
|
12.00
|
12.24
|
10.49
|
21,500
|
|
|
12/8/2022
|
-0.40 / -3.13%
|
12.80
|
13.50
|
12.40
|
12.40
|
12.67
|
10.84
|
45,800
|
|
|
12/7/2022
|
+0.20 / +1.59%
|
12.10
|
13.30
|
12.00
|
12.80
|
12.15
|
11.19
|
17,300
|
|
|
12/6/2022
|
-0.30 / -2.33%
|
12.80
|
13.50
|
12.20
|
12.60
|
12.73
|
11.02
|
105,500
|
|
|
12/5/2022
|
-0.10 / -0.77%
|
13.00
|
14.20
|
12.90
|
12.90
|
13.04
|
11.28
|
66,300
|
|
|
12/2/2022
|
-0.50 / -3.70%
|
12.70
|
13.70
|
12.70
|
13.00
|
13.08
|
11.37
|
52,400
|
|
|
12/1/2022
|
-0.20 / -1.46%
|
14.70
|
14.70
|
13.50
|
13.50
|
13.95
|
11.81
|
41,300
|
|
|
11/30/2022
|
+0.90 / +7.03%
|
12.80
|
13.90
|
12.30
|
13.70
|
13.00
|
11.98
|
83,400
|
|
|
11/29/2022
|
+0.60 / +4.92%
|
13.00
|
13.20
|
12.20
|
12.80
|
12.81
|
11.19
|
49,200
|
|
|
11/28/2022
|
+1.10 / +9.91%
|
11.80
|
12.20
|
11.60
|
12.20
|
12.11
|
10.67
|
86,400
|
|
|
11/25/2022
|
+1.00 / +9.90%
|
10.60
|
11.10
|
10.20
|
11.10
|
10.61
|
9.71
|
40,900
|
|
|
11/24/2022
|
-0.50 / -4.72%
|
10.70
|
11.00
|
10.10
|
10.10
|
10.25
|
8.83
|
31,200
|
|
|
11/23/2022
|
-1.00 / -8.62%
|
11.80
|
11.90
|
10.60
|
10.60
|
10.88
|
9.27
|
49,900
|
|
|