|
Closing price on 10/21/2022
|
|
| Open |
17.50 |
| High |
19.20 |
| Low |
17.10 |
| Volume |
108,600 |
| Split-adjusted Price |
15.83 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-0.90 / -4.74%
|
17.50
|
19.20
|
17.10
|
18.10
|
17.85
|
15.83
|
108,600
|
|
|
10/20/2022
|
-2.10 / -9.95%
|
21.10
|
21.10
|
19.00
|
19.00
|
19.37
|
16.62
|
121,100
|
|
|
10/19/2022
|
-0.30 / -1.40%
|
21.30
|
21.40
|
20.50
|
21.10
|
20.86
|
18.45
|
43,600
|
|
|
10/18/2022
|
0.00 / 0.00%
|
21.80
|
22.30
|
20.70
|
21.40
|
21.27
|
18.71
|
84,400
|
|
|
10/17/2022
|
+1.30 / +6.47%
|
20.00
|
21.50
|
19.50
|
21.40
|
20.63
|
18.71
|
71,000
|
|
|
10/14/2022
|
-2.20 / -9.87%
|
21.20
|
21.80
|
20.10
|
20.10
|
20.67
|
17.58
|
81,500
|
|
|
10/13/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
21.00
|
22.30
|
21.46
|
19.50
|
26,900
|
|
|
10/12/2022
|
-0.90 / -3.88%
|
23.40
|
24.00
|
22.20
|
22.30
|
22.99
|
19.50
|
41,000
|
|
|
10/11/2022
|
-0.70 / -2.93%
|
23.90
|
24.00
|
22.00
|
23.20
|
22.80
|
20.29
|
44,800
|
|
|
10/10/2022
|
+0.10 / +0.42%
|
23.80
|
24.30
|
22.10
|
23.90
|
23.58
|
20.90
|
51,600
|
|
|
10/7/2022
|
+0.10 / +0.42%
|
23.20
|
23.80
|
21.60
|
23.80
|
22.96
|
20.81
|
98,800
|
|
|
10/6/2022
|
-0.90 / -3.66%
|
24.40
|
24.40
|
23.00
|
23.70
|
23.57
|
20.73
|
33,200
|
|
|
10/5/2022
|
+0.80 / +3.36%
|
24.60
|
24.60
|
23.00
|
24.60
|
23.92
|
21.51
|
117,800
|
|
|
10/4/2022
|
+1.10 / +4.85%
|
22.60
|
24.00
|
20.50
|
23.80
|
22.80
|
20.81
|
77,200
|
|
|
10/3/2022
|
-2.50 / -9.92%
|
25.20
|
25.20
|
22.70
|
22.70
|
23.22
|
19.85
|
50,700
|
|
|
9/30/2022
|
-0.20 / -0.79%
|
23.60
|
25.20
|
23.10
|
25.20
|
24.67
|
22.04
|
33,700
|
|
|
9/29/2022
|
-0.60 / -2.31%
|
25.90
|
25.90
|
24.30
|
25.40
|
25.24
|
22.21
|
73,900
|
|
|
9/28/2022
|
-0.50 / -1.89%
|
26.30
|
26.30
|
25.00
|
26.00
|
25.69
|
22.74
|
39,500
|
|
|
9/27/2022
|
+1.00 / +3.92%
|
26.00
|
27.00
|
25.20
|
26.50
|
26.13
|
23.17
|
84,200
|
|
|
9/26/2022
|
+0.60 / +2.41%
|
24.90
|
25.50
|
22.50
|
25.50
|
23.43
|
22.30
|
204,800
|
|
|
9/23/2022
|
-2.60 / -9.45%
|
27.50
|
28.40
|
24.90
|
24.90
|
26.21
|
21.78
|
119,500
|
|
|
9/22/2022
|
-1.40 / -4.84%
|
29.00
|
29.10
|
27.00
|
27.50
|
27.86
|
24.05
|
72,200
|
|
|
9/21/2022
|
+1.10 / +3.96%
|
27.80
|
28.90
|
27.50
|
28.90
|
28.22
|
25.27
|
99,000
|
|
|
9/20/2022
|
+2.10 / +8.17%
|
25.70
|
27.80
|
25.70
|
27.80
|
26.47
|
24.31
|
157,200
|
|
|
9/19/2022
|
-0.80 / -3.02%
|
26.50
|
27.20
|
25.60
|
25.70
|
26.37
|
22.47
|
136,800
|
|
|
9/16/2022
|
+1.00 / +3.92%
|
26.10
|
26.80
|
25.60
|
26.50
|
26.19
|
23.17
|
137,200
|
|
|
9/15/2022
|
+1.60 / +6.69%
|
23.60
|
26.00
|
23.60
|
25.50
|
24.92
|
22.30
|
309,200
|
|
|
9/14/2022
|
-0.30 / -1.24%
|
23.60
|
24.00
|
23.40
|
23.90
|
23.67
|
20.90
|
147,300
|
|
|
9/13/2022
|
+1.00 / +4.31%
|
23.30
|
24.70
|
22.80
|
24.20
|
23.90
|
21.16
|
126,200
|
|
|
9/12/2022
|
-0.90 / -3.73%
|
25.00
|
25.30
|
23.00
|
23.20
|
24.60
|
20.29
|
64,100
|
|
|