Closing price on 2/22/2021
|
|
Open |
8.10 |
High |
8.10 |
Low |
8.10 |
Volume |
100 |
Split-adjusted Price |
6.30 |
|
|
PBP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.30
|
100
|
|
2/19/2021
|
+0.10 / +1.25%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.03
|
6.30
|
2,100
|
|
2/18/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
6.22
|
1,000
|
|
2/17/2021
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.99
|
6.22
|
2,700
|
|
2/9/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.14
|
0
|
|
2/8/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.14
|
0
|
|
2/5/2021
|
+0.30 / +3.95%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.87
|
6.14
|
700
|
|
2/4/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.91
|
0
|
|
2/3/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.91
|
0
|
|
2/2/2021
|
+0.60 / +8.57%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.91
|
5,100
|
|
2/1/2021
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.44
|
100
|
|
1/29/2021
|
-0.20 / -2.63%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.75
|
100
|
|
1/28/2021
|
-0.30 / -3.80%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.55
|
5.91
|
200
|
|
1/27/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.14
|
2,100
|
|
1/26/2021
|
+0.60 / +8.22%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.98
|
6.14
|
20,000
|
|
1/25/2021
|
-0.70 / -8.75%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.68
|
100
|
|
1/22/2021
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.22
|
5,000
|
|
1/21/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.07
|
0
|
|
1/20/2021
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.77
|
6.07
|
300
|
|
1/19/2021
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
7.90
|
7.96
|
6.14
|
10,400
|
|
1/18/2021
|
+0.40 / +5.33%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.66
|
6.14
|
1,700
|
|
1/15/2021
|
-0.80 / -9.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.83
|
100
|
|
1/14/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.45
|
0
|
|
1/13/2021
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.45
|
200
|
|
1/12/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.38
|
0
|
|
1/11/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.38
|
0
|
|
1/8/2021
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.38
|
3,000
|
|
1/7/2021
|
-0.70 / -7.95%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.23
|
6.30
|
3,000
|
|
1/6/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.84
|
0
|
|
1/5/2021
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.84
|
100
|
|
|