|
Closing price on 2/15/2022
|
|
| Open |
16.00 |
| High |
17.60 |
| Low |
16.00 |
| Volume |
190,500 |
| Split-adjusted Price |
14.89 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
+1.60 / +10.00%
|
16.00
|
17.60
|
16.00
|
17.60
|
17.42
|
14.89
|
190,500
|
|
|
2/14/2022
|
+1.00 / +6.67%
|
15.60
|
16.00
|
14.90
|
16.00
|
15.40
|
13.54
|
102,800
|
|
|
2/11/2022
|
+1.10 / +7.91%
|
14.10
|
15.10
|
14.00
|
15.00
|
14.83
|
12.69
|
112,100
|
|
|
2/10/2022
|
+1.20 / +9.45%
|
12.80
|
13.90
|
12.80
|
13.90
|
13.73
|
11.76
|
102,700
|
|
|
2/9/2022
|
-0.10 / -0.78%
|
12.70
|
13.20
|
12.70
|
12.70
|
12.80
|
10.74
|
12,700
|
|
|
2/8/2022
|
-0.20 / -1.54%
|
12.50
|
13.20
|
12.50
|
12.80
|
12.87
|
10.83
|
2,900
|
|
|
2/7/2022
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.50
|
13.00
|
12.52
|
11.00
|
11,600
|
|
|
1/28/2022
|
-0.50 / -3.79%
|
13.10
|
13.20
|
12.70
|
12.70
|
12.92
|
10.74
|
2,300
|
|
|
1/27/2022
|
+0.80 / +6.45%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.33
|
11.17
|
300
|
|
|
1/26/2022
|
-0.90 / -6.77%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.08
|
10.49
|
1,200
|
|
|
1/25/2022
|
-0.20 / -1.48%
|
13.50
|
13.50
|
12.50
|
13.30
|
12.75
|
11.25
|
5,100
|
|
|
1/24/2022
|
+0.50 / +3.85%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.50
|
11.42
|
500
|
|
|
1/21/2022
|
-0.80 / -5.80%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.87
|
11.00
|
6,900
|
|
|
1/20/2022
|
+0.70 / +5.34%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.33
|
11.67
|
900
|
|
|
1/19/2022
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.50
|
13.10
|
12.51
|
11.08
|
6,900
|
|
|
1/18/2022
|
-0.70 / -5.30%
|
12.70
|
13.00
|
12.50
|
12.50
|
12.59
|
10.57
|
9,000
|
|
|
1/17/2022
|
-0.30 / -2.22%
|
14.00
|
14.00
|
12.70
|
13.20
|
13.04
|
11.17
|
4,300
|
|
|
1/14/2022
|
+0.30 / +2.27%
|
13.10
|
13.50
|
12.60
|
13.50
|
12.83
|
11.42
|
5,200
|
|
|
1/13/2022
|
-0.70 / -5.04%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.89
|
11.17
|
3,600
|
|
|
1/12/2022
|
-0.10 / -0.71%
|
14.30
|
14.40
|
13.50
|
13.90
|
13.72
|
11.76
|
12,900
|
|
|
1/11/2022
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.50
|
14.00
|
13.87
|
11.84
|
10,600
|
|
|
1/10/2022
|
-0.60 / -4.11%
|
14.20
|
14.50
|
14.00
|
14.00
|
14.23
|
11.84
|
37,600
|
|
|
1/7/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.35
|
12.35
|
39,300
|
|
|
1/6/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.10
|
14.60
|
14.56
|
12.35
|
82,000
|
|
|
1/5/2022
|
-1.20 / -7.59%
|
15.90
|
15.90
|
14.30
|
14.60
|
14.52
|
12.35
|
141,500
|
|
|
1/4/2022
|
+1.10 / +7.48%
|
15.50
|
16.00
|
13.70
|
15.80
|
14.10
|
13.37
|
96,200
|
|
|
12/31/2021
|
+0.20 / +1.38%
|
14.50
|
15.90
|
14.00
|
14.70
|
14.76
|
12.44
|
59,200
|
|
|
12/30/2021
|
+0.40 / +2.84%
|
14.10
|
14.50
|
13.10
|
14.50
|
13.60
|
12.27
|
91,700
|
|
|
12/29/2021
|
+0.60 / +4.44%
|
14.00
|
14.80
|
13.00
|
14.10
|
13.53
|
11.93
|
115,700
|
|
|
12/28/2021
|
+0.80 / +6.30%
|
12.70
|
13.90
|
12.70
|
13.50
|
12.73
|
11.42
|
116,200
|
|
|