|
Closing price on 2/23/2022
|
|
| Open |
28.50 |
| High |
30.90 |
| Low |
28.20 |
| Volume |
272,700 |
| Split-adjusted Price |
26.14 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+2.80 / +9.96%
|
28.50
|
30.90
|
28.20
|
30.90
|
29.59
|
26.14
|
272,700
|
|
|
2/22/2022
|
+2.50 / +9.77%
|
25.60
|
28.10
|
23.10
|
28.10
|
26.37
|
23.77
|
229,400
|
|
|
2/21/2022
|
+2.30 / +9.87%
|
25.60
|
25.60
|
23.30
|
25.60
|
24.67
|
21.66
|
331,700
|
|
|
2/18/2022
|
+2.10 / +9.91%
|
22.00
|
23.30
|
21.50
|
23.30
|
22.84
|
19.71
|
211,900
|
|
|
2/17/2022
|
+1.90 / +9.84%
|
20.70
|
21.20
|
20.70
|
21.20
|
21.19
|
17.93
|
157,200
|
|
|
2/16/2022
|
+1.70 / +9.66%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.26
|
16.33
|
204,700
|
|
|
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
|
|
|