|
Closing price on 3/28/2022
|
|
| Open |
47.00 |
| High |
48.00 |
| Low |
41.50 |
| Volume |
211,500 |
| Split-adjusted Price |
39.76 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
+1.00 / +2.17%
|
47.00
|
48.00
|
41.50
|
47.00
|
45.23
|
39.76
|
211,500
|
|
|
3/25/2022
|
+3.20 / +7.48%
|
43.00
|
46.00
|
42.80
|
46.00
|
45.32
|
38.91
|
244,600
|
|
|
3/24/2022
|
+3.80 / +9.74%
|
39.50
|
42.80
|
39.50
|
42.80
|
41.64
|
36.21
|
176,500
|
|
|
3/23/2022
|
+3.50 / +9.86%
|
35.60
|
39.00
|
35.60
|
39.00
|
37.99
|
32.99
|
205,900
|
|
|
3/22/2022
|
+1.60 / +4.72%
|
33.90
|
35.50
|
31.00
|
35.50
|
33.59
|
30.03
|
136,500
|
|
|
3/21/2022
|
-3.70 / -9.84%
|
35.10
|
36.50
|
33.90
|
33.90
|
34.62
|
28.68
|
87,900
|
|
|
3/18/2022
|
+0.60 / +1.62%
|
36.80
|
38.00
|
33.40
|
37.60
|
36.26
|
31.81
|
94,900
|
|
|
3/17/2022
|
+2.60 / +7.56%
|
36.80
|
37.80
|
36.70
|
37.00
|
37.40
|
31.30
|
135,600
|
|
|
3/16/2022
|
+3.10 / +9.90%
|
28.20
|
34.40
|
28.20
|
34.40
|
32.93
|
29.10
|
130,700
|
|
|
3/15/2022
|
-3.40 / -9.80%
|
31.30
|
35.90
|
31.30
|
31.30
|
31.48
|
26.48
|
143,500
|
|
|
3/14/2022
|
-3.80 / -9.87%
|
35.50
|
37.90
|
34.70
|
34.70
|
35.18
|
29.35
|
104,500
|
|
|
3/11/2022
|
+0.60 / +1.58%
|
37.90
|
40.50
|
34.30
|
38.50
|
38.25
|
32.57
|
92,800
|
|
|
3/10/2022
|
-4.20 / -9.98%
|
42.10
|
42.10
|
37.90
|
37.90
|
38.96
|
32.06
|
160,347
|
|
|
3/9/2022
|
-2.00 / -4.54%
|
44.00
|
44.20
|
40.00
|
42.10
|
42.52
|
35.61
|
166,700
|
|
|
3/8/2022
|
+1.10 / +2.56%
|
43.10
|
46.00
|
40.00
|
44.10
|
43.34
|
37.31
|
164,600
|
|
|
3/7/2022
|
+3.90 / +9.97%
|
41.20
|
43.00
|
40.00
|
43.00
|
42.62
|
36.38
|
141,300
|
|
|
3/4/2022
|
+3.50 / +9.83%
|
35.50
|
39.10
|
33.00
|
39.10
|
37.24
|
33.08
|
225,800
|
|
|
3/3/2022
|
+3.20 / +9.88%
|
33.00
|
35.60
|
33.00
|
35.60
|
35.16
|
30.12
|
154,700
|
|
|
3/2/2022
|
+2.90 / +9.83%
|
29.70
|
32.40
|
29.50
|
32.40
|
32.23
|
27.41
|
179,500
|
|
|
3/1/2022
|
+1.80 / +6.50%
|
27.70
|
29.90
|
25.00
|
29.50
|
26.36
|
24.96
|
309,700
|
|
|
2/28/2022
|
-3.00 / -9.77%
|
30.70
|
32.50
|
27.70
|
27.70
|
28.43
|
23.43
|
275,480
|
|
|
2/25/2022
|
-3.20 / -9.44%
|
36.00
|
37.10
|
30.70
|
30.70
|
35.11
|
25.97
|
208,300
|
|
|
2/24/2022
|
+3.00 / +9.71%
|
32.00
|
33.90
|
30.50
|
33.90
|
32.71
|
28.68
|
184,500
|
|
|
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
|
|
|