|
Closing price on 11/16/2022
|
|
| Open |
14.40 |
| High |
15.50 |
| Low |
14.40 |
| Volume |
180,500 |
| Split-adjusted Price |
12.59 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
-1.60 / -10.00%
|
14.40
|
15.50
|
14.40
|
14.40
|
14.40
|
12.59
|
180,500
|
|
|
11/15/2022
|
-1.70 / -9.60%
|
16.10
|
16.70
|
16.00
|
16.00
|
16.01
|
13.99
|
30,400
|
|
|
11/14/2022
|
0.00 / 0.00%
|
16.50
|
17.70
|
16.00
|
17.70
|
16.83
|
15.48
|
56,100
|
|
|
11/11/2022
|
+0.10 / +0.57%
|
17.60
|
18.50
|
17.00
|
17.70
|
17.67
|
15.48
|
21,800
|
|
|
11/10/2022
|
-0.60 / -3.30%
|
18.30
|
18.30
|
16.40
|
17.60
|
17.05
|
15.39
|
88,000
|
|
|
11/9/2022
|
+0.70 / +4.00%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.85
|
15.92
|
52,600
|
|
|
11/8/2022
|
+1.30 / +8.02%
|
16.00
|
17.50
|
16.00
|
17.50
|
16.90
|
15.30
|
38,900
|
|
|
11/7/2022
|
-1.70 / -9.50%
|
17.50
|
18.60
|
16.20
|
16.20
|
16.55
|
14.17
|
195,700
|
|
|
11/4/2022
|
-1.90 / -9.60%
|
20.00
|
20.00
|
17.90
|
17.90
|
17.92
|
15.65
|
69,200
|
|
|
11/3/2022
|
-0.30 / -1.49%
|
18.70
|
19.80
|
18.10
|
19.80
|
18.46
|
17.32
|
160,800
|
|
|
11/2/2022
|
-0.20 / -0.99%
|
20.30
|
20.90
|
19.00
|
20.10
|
19.89
|
17.58
|
67,600
|
|
|
11/1/2022
|
+0.10 / +0.50%
|
20.80
|
21.00
|
19.30
|
20.30
|
20.15
|
17.75
|
84,200
|
|
|
10/31/2022
|
+1.40 / +7.45%
|
20.60
|
20.60
|
19.50
|
20.20
|
19.89
|
17.67
|
71,300
|
|
|
10/28/2022
|
+1.70 / +9.94%
|
17.80
|
18.80
|
17.30
|
18.80
|
18.44
|
16.44
|
87,200
|
|
|
10/27/2022
|
+1.50 / +9.62%
|
14.60
|
17.10
|
14.50
|
17.10
|
15.82
|
14.95
|
118,300
|
|
|
10/26/2022
|
+0.90 / +6.12%
|
15.60
|
15.90
|
13.30
|
15.60
|
14.19
|
13.64
|
148,800
|
|
|
10/25/2022
|
-1.60 / -9.82%
|
14.70
|
15.40
|
14.70
|
14.70
|
14.71
|
12.86
|
82,600
|
|
|
10/24/2022
|
-1.80 / -9.94%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.32
|
14.25
|
71,000
|
|
|
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
|
|
|