Closing price on 12/9/2019
|
|
Open |
6.30 |
High |
6.30 |
Low |
5.60 |
Volume |
1,700 |
Split-adjusted Price |
4.13 |
|
|
PBP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2019
|
-0.60 / -9.68%
|
6.30
|
6.30
|
5.60
|
5.60
|
6.14
|
4.13
|
1,700
|
|
12/6/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
4.57
|
900
|
|
12/5/2019
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
4.57
|
4,500
|
|
12/4/2019
|
+0.10 / +1.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.42
|
3,600
|
|
12/3/2019
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.35
|
500
|
|
12/2/2019
|
+0.20 / +3.33%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.23
|
4.57
|
1,400
|
|
11/29/2019
|
-0.40 / -6.25%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.32
|
4.42
|
3,300
|
|
11/28/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
4.72
|
4,300
|
|
11/27/2019
|
+0.30 / +4.92%
|
6.30
|
6.70
|
6.10
|
6.40
|
6.19
|
4.72
|
6,500
|
|
11/26/2019
|
-0.60 / -8.96%
|
7.30
|
7.30
|
6.10
|
6.10
|
6.44
|
4.50
|
700
|
|
11/25/2019
|
+0.20 / +3.08%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.78
|
4.94
|
500
|
|
11/22/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.79
|
0
|
|
11/21/2019
|
-0.60 / -8.45%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.79
|
300
|
|
11/20/2019
|
-0.60 / -7.79%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.23
|
200
|
|
11/19/2019
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.68
|
100
|
|
11/18/2019
|
-0.30 / -4.11%
|
7.30
|
7.90
|
7.00
|
7.00
|
7.24
|
5.16
|
500
|
|
11/15/2019
|
-0.10 / -1.35%
|
7.50
|
8.00
|
7.30
|
7.30
|
7.51
|
5.38
|
700
|
|
11/14/2019
|
+0.60 / +8.82%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.30
|
5.45
|
3,100
|
|
11/13/2019
|
-0.70 / -9.33%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.81
|
5.01
|
4,700
|
|
11/12/2019
|
-0.80 / -9.64%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.55
|
5.53
|
4,400
|
|
11/11/2019
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.12
|
1,000
|
|
11/8/2019
|
-0.50 / -5.62%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.19
|
100
|
|
11/7/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.56
|
0
|
|
11/6/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.56
|
0
|
|
11/5/2019
|
-0.90 / -9.18%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.11
|
6.56
|
6,200
|
|
11/4/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.22
|
0
|
|
11/1/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.22
|
0
|
|
10/31/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.22
|
0
|
|
10/30/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.22
|
0
|
|
10/29/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.22
|
0
|
|
|