Closing price on 12/6/2021
|
|
Open |
12.20 |
High |
12.80 |
Low |
12.00 |
Volume |
7,000 |
Split-adjusted Price |
10.15 |
|
|
PBP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2021
|
-0.50 / -4.00%
|
12.20
|
12.80
|
12.00
|
12.00
|
12.43
|
10.15
|
7,000
|
|
12/3/2021
|
-0.10 / -0.79%
|
12.50
|
13.30
|
12.40
|
12.50
|
12.61
|
10.57
|
2,300
|
|
12/2/2021
|
+0.10 / +0.80%
|
12.00
|
12.80
|
12.00
|
12.60
|
12.57
|
10.66
|
7,000
|
|
12/1/2021
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
10.57
|
2,400
|
|
11/30/2021
|
-0.30 / -2.36%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.37
|
10.49
|
5,700
|
|
11/29/2021
|
+0.30 / +2.42%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
10.74
|
1,200
|
|
11/26/2021
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.47
|
10.49
|
16,600
|
|
11/25/2021
|
-0.20 / -1.54%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.90
|
10.83
|
2,000
|
|
11/24/2021
|
+0.10 / +0.78%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.13
|
11.00
|
4,800
|
|
11/23/2021
|
+0.70 / +5.74%
|
12.10
|
13.10
|
12.10
|
12.90
|
12.90
|
10.91
|
3,100
|
|
11/22/2021
|
-1.10 / -8.27%
|
13.00
|
13.30
|
12.20
|
12.20
|
12.62
|
10.32
|
12,258
|
|
11/19/2021
|
-0.20 / -1.48%
|
13.30
|
13.30
|
12.50
|
13.30
|
12.54
|
11.25
|
13,800
|
|
11/18/2021
|
-0.70 / -4.93%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.68
|
11.42
|
6,800
|
|
11/17/2021
|
+0.80 / +5.97%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
12.01
|
200
|
|
11/16/2021
|
0.00 / 0.00%
|
13.40
|
14.40
|
13.40
|
13.40
|
13.87
|
11.34
|
34,100
|
|
11/15/2021
|
+0.50 / +3.88%
|
13.00
|
13.80
|
13.00
|
13.40
|
13.33
|
11.34
|
26,700
|
|
11/12/2021
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.90
|
10.91
|
10,000
|
|
11/11/2021
|
+0.30 / +2.40%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.83
|
10.83
|
5,300
|
|
11/10/2021
|
+0.10 / +0.81%
|
12.50
|
12.90
|
12.50
|
12.50
|
12.90
|
10.57
|
5,100
|
|
11/9/2021
|
+0.40 / +3.33%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.55
|
10.49
|
14,500
|
|
11/8/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.01
|
10.15
|
47,800
|
|
11/5/2021
|
-0.10 / -0.83%
|
12.20
|
12.90
|
12.00
|
12.00
|
12.15
|
10.15
|
21,400
|
|
11/4/2021
|
+0.90 / +8.04%
|
11.80
|
12.20
|
11.20
|
12.10
|
12.06
|
10.24
|
20,900
|
|
11/3/2021
|
-0.90 / -7.44%
|
13.20
|
13.20
|
11.20
|
11.20
|
11.69
|
9.47
|
13,000
|
|
11/2/2021
|
+0.30 / +2.54%
|
11.50
|
12.90
|
11.50
|
12.10
|
11.88
|
10.24
|
14,400
|
|
11/1/2021
|
+0.70 / +6.31%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.70
|
9.98
|
10,600
|
|
10/29/2021
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
9.39
|
3,500
|
|
10/28/2021
|
+0.50 / +4.67%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.00
|
9.47
|
1,000
|
|
10/27/2021
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
9.05
|
800
|
|
10/26/2021
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
8.97
|
2,000
|
|
|