|
Closing price on 12/5/2022
|
|
| Open |
13.00 |
| High |
14.20 |
| Low |
12.90 |
| Volume |
66,300 |
| Split-adjusted Price |
11.28 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2022
|
+0.90 / +8.41%
|
10.70
|
11.70
|
10.70
|
11.60
|
11.40
|
10.14
|
77,000
|
|
|
11/21/2022
|
-1.00 / -8.55%
|
10.80
|
12.80
|
10.70
|
10.70
|
12.13
|
9.36
|
81,100
|
|
|
11/18/2022
|
-1.30 / -10.00%
|
11.80
|
13.00
|
11.70
|
11.70
|
11.82
|
10.23
|
65,700
|
|
|
11/17/2022
|
-1.40 / -9.72%
|
13.00
|
15.00
|
13.00
|
13.00
|
13.45
|
11.37
|
55,100
|
|
|
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
|
|
|