|
Closing price on 10/27/2023
|
|
| Open |
10.90 |
| High |
11.40 |
| Low |
10.30 |
| Volume |
11,600 |
| Split-adjusted Price |
10.28 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2023
|
-0.30 / -2.65%
|
10.90
|
11.40
|
10.30
|
11.00
|
10.60
|
10.28
|
11,600
|
|
|
10/26/2023
|
-0.20 / -1.74%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.00
|
10.56
|
12,300
|
|
|
10/25/2023
|
-0.10 / -0.86%
|
11.60
|
11.60
|
10.70
|
11.50
|
11.06
|
10.74
|
3,400
|
|
|
10/24/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.41
|
10.84
|
5,400
|
|
|
10/23/2023
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.10
|
11.60
|
11.43
|
10.84
|
3,500
|
|
|
10/20/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.93
|
0
|
|
|
10/19/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.87
|
10.93
|
8,100
|
|
|
10/18/2023
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.51
|
10.93
|
7,600
|
|
|
10/17/2023
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.76
|
11.11
|
19,100
|
|
|
10/16/2023
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
11.02
|
12,800
|
|
|
10/13/2023
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.20
|
12.50
|
12.53
|
10.93
|
9,200
|
|
|
10/12/2023
|
+0.40 / +3.25%
|
12.50
|
12.80
|
12.40
|
12.70
|
12.55
|
11.11
|
3,300
|
|
|
10/11/2023
|
+0.10 / +0.82%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.35
|
10.76
|
16,900
|
|
|
10/10/2023
|
+0.30 / +2.52%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.13
|
10.67
|
4,000
|
|
|
10/9/2023
|
+0.10 / +0.85%
|
11.70
|
12.50
|
11.60
|
11.90
|
11.72
|
10.41
|
10,200
|
|
|
10/6/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.68
|
10.32
|
1,600
|
|
|
10/5/2023
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.72
|
10.32
|
3,300
|
|
|
10/4/2023
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.87
|
10.41
|
12,900
|
|
|
10/3/2023
|
-0.30 / -2.48%
|
12.10
|
12.10
|
10.90
|
11.80
|
11.15
|
10.32
|
18,300
|
|
|
10/2/2023
|
+0.20 / +1.68%
|
11.60
|
12.10
|
11.50
|
12.10
|
11.63
|
10.58
|
2,700
|
|
|
9/29/2023
|
0.00 / 0.00%
|
11.70
|
12.40
|
11.70
|
11.90
|
11.93
|
10.41
|
1,600
|
|
|
9/28/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.60
|
11.90
|
11.71
|
10.41
|
2,400
|
|
|
9/27/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.72
|
10.41
|
900
|
|
|
9/26/2023
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.50
|
11.90
|
11.66
|
10.41
|
18,100
|
|
|
9/25/2023
|
-0.80 / -6.35%
|
12.80
|
12.80
|
11.80
|
11.80
|
11.99
|
10.32
|
14,305
|
|
|
9/22/2023
|
-0.20 / -1.56%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.26
|
11.02
|
13,100
|
|
|
9/21/2023
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.40
|
12.80
|
12.49
|
11.19
|
3,000
|
|
|
9/20/2023
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.51
|
11.11
|
12,900
|
|
|
9/19/2023
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.10
|
12.50
|
12.33
|
10.93
|
15,200
|
|
|
9/18/2023
|
-0.40 / -3.10%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.53
|
10.93
|
5,900
|
|
|