|
Closing price on 3/2/2023
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
8,700 |
| Split-adjusted Price |
9.88 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2023
|
-0.20 / -1.74%
|
11.70
|
11.80
|
11.30
|
11.30
|
11.41
|
9.88
|
8,700
|
|
|
3/1/2023
|
-0.30 / -2.54%
|
11.60
|
11.70
|
10.80
|
11.50
|
11.36
|
10.06
|
19,000
|
|
|
2/28/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.70
|
10.32
|
14,700
|
|
|
2/27/2023
|
-0.20 / -1.67%
|
11.60
|
11.90
|
11.40
|
11.80
|
11.63
|
10.32
|
9,500
|
|
|
2/24/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.81
|
10.49
|
9,400
|
|
|
2/23/2023
|
-0.20 / -1.64%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.82
|
10.49
|
11,300
|
|
|
2/22/2023
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.08
|
10.67
|
36,500
|
|
|
2/21/2023
|
-0.10 / -0.81%
|
13.00
|
13.00
|
12.00
|
12.20
|
12.23
|
10.67
|
13,600
|
|
|
2/20/2023
|
+0.40 / +3.36%
|
12.00
|
12.40
|
11.90
|
12.30
|
12.05
|
10.76
|
16,300
|
|
|
2/17/2023
|
+0.10 / +0.85%
|
11.90
|
12.10
|
11.60
|
11.90
|
11.78
|
10.41
|
32,500
|
|
|
2/16/2023
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.82
|
10.32
|
24,700
|
|
|
2/15/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.70
|
11.70
|
11.82
|
10.23
|
7,300
|
|
|
2/14/2023
|
+0.10 / +0.86%
|
12.20
|
12.20
|
11.30
|
11.70
|
11.61
|
10.23
|
6,100
|
|
|
2/13/2023
|
-0.50 / -4.13%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.72
|
10.14
|
13,000
|
|
|
2/10/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.10
|
12.07
|
10.58
|
18,500
|
|
|
2/9/2023
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.25
|
10.58
|
27,300
|
|
|
2/8/2023
|
-0.40 / -3.23%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.04
|
10.49
|
14,400
|
|
|
2/7/2023
|
+0.10 / +0.81%
|
12.50
|
12.70
|
12.20
|
12.40
|
12.42
|
10.84
|
7,200
|
|
|
2/6/2023
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.25
|
10.76
|
12,400
|
|
|
2/3/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.44
|
10.76
|
5,300
|
|
|
2/2/2023
|
-1.10 / -8.21%
|
13.00
|
13.20
|
12.30
|
12.30
|
12.59
|
10.76
|
14,500
|
|
|
2/1/2023
|
-0.20 / -1.47%
|
13.60
|
14.00
|
12.80
|
13.40
|
13.53
|
11.72
|
85,400
|
|
|
1/31/2023
|
+0.80 / +6.25%
|
13.00
|
14.00
|
13.00
|
13.60
|
13.37
|
11.89
|
66,300
|
|
|
1/30/2023
|
+0.30 / +2.40%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.66
|
11.19
|
29,600
|
|
|
1/27/2023
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.54
|
10.93
|
14,200
|
|
|
1/19/2023
|
-0.30 / -2.36%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.66
|
10.84
|
9,600
|
|
|
1/18/2023
|
+0.30 / +2.42%
|
12.40
|
13.00
|
12.40
|
12.70
|
12.42
|
11.11
|
5,700
|
|
|
1/17/2023
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.21
|
10.84
|
10,900
|
|
|
1/16/2023
|
-0.40 / -3.17%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.38
|
10.67
|
5,200
|
|
|
1/13/2023
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.51
|
11.02
|
3,300
|
|
|