|
Closing price on 3/7/2022
|
|
| Open |
41.20 |
| High |
43.00 |
| Low |
40.00 |
| Volume |
141,300 |
| Split-adjusted Price |
34.19 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+3.90 / +9.97%
|
41.20
|
43.00
|
40.00
|
43.00
|
42.62
|
34.19
|
141,300
|
|
|
3/4/2022
|
+3.50 / +9.83%
|
35.50
|
39.10
|
33.00
|
39.10
|
37.24
|
31.09
|
225,800
|
|
|
3/3/2022
|
+3.20 / +9.88%
|
33.00
|
35.60
|
33.00
|
35.60
|
35.16
|
28.30
|
154,700
|
|
|
3/2/2022
|
+2.90 / +9.83%
|
29.70
|
32.40
|
29.50
|
32.40
|
32.23
|
25.76
|
179,500
|
|
|
3/1/2022
|
+1.80 / +6.50%
|
27.70
|
29.90
|
25.00
|
29.50
|
26.36
|
23.45
|
309,700
|
|
|
2/28/2022
|
-3.00 / -9.77%
|
30.70
|
32.50
|
27.70
|
27.70
|
28.43
|
22.02
|
275,480
|
|
|
2/25/2022
|
-3.20 / -9.44%
|
36.00
|
37.10
|
30.70
|
30.70
|
35.11
|
24.41
|
208,300
|
|
|
2/24/2022
|
+3.00 / +9.71%
|
32.00
|
33.90
|
30.50
|
33.90
|
32.71
|
26.95
|
184,500
|
|
|
2/23/2022
|
+2.80 / +9.96%
|
28.50
|
30.90
|
28.20
|
30.90
|
29.59
|
24.57
|
272,700
|
|
|
2/22/2022
|
+2.50 / +9.77%
|
25.60
|
28.10
|
23.10
|
28.10
|
26.37
|
22.34
|
229,400
|
|
|
2/21/2022
|
+2.30 / +9.87%
|
25.60
|
25.60
|
23.30
|
25.60
|
24.67
|
20.35
|
331,700
|
|
|
2/18/2022
|
+2.10 / +9.91%
|
22.00
|
23.30
|
21.50
|
23.30
|
22.84
|
18.53
|
211,900
|
|
|
2/17/2022
|
+1.90 / +9.84%
|
20.70
|
21.20
|
20.70
|
21.20
|
21.19
|
16.86
|
157,200
|
|
|
2/16/2022
|
+1.70 / +9.66%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.26
|
15.34
|
204,700
|
|
|
2/15/2022
|
+1.60 / +10.00%
|
16.00
|
17.60
|
16.00
|
17.60
|
17.42
|
13.99
|
190,500
|
|
|
2/14/2022
|
+1.00 / +6.67%
|
15.60
|
16.00
|
14.90
|
16.00
|
15.40
|
12.72
|
102,800
|
|
|
2/11/2022
|
+1.10 / +7.91%
|
14.10
|
15.10
|
14.00
|
15.00
|
14.83
|
11.93
|
112,100
|
|
|
2/10/2022
|
+1.20 / +9.45%
|
12.80
|
13.90
|
12.80
|
13.90
|
13.73
|
11.05
|
102,700
|
|
|
2/9/2022
|
-0.10 / -0.78%
|
12.70
|
13.20
|
12.70
|
12.70
|
12.80
|
10.10
|
12,700
|
|
|
2/8/2022
|
-0.20 / -1.54%
|
12.50
|
13.20
|
12.50
|
12.80
|
12.87
|
10.18
|
2,900
|
|
|
2/7/2022
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.50
|
13.00
|
12.52
|
10.34
|
11,600
|
|
|
1/28/2022
|
-0.50 / -3.79%
|
13.10
|
13.20
|
12.70
|
12.70
|
12.92
|
10.10
|
2,300
|
|
|
1/27/2022
|
+0.80 / +6.45%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.33
|
10.49
|
300
|
|
|
1/26/2022
|
-0.90 / -6.77%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.08
|
9.86
|
1,200
|
|
|
1/25/2022
|
-0.20 / -1.48%
|
13.50
|
13.50
|
12.50
|
13.30
|
12.75
|
10.57
|
5,100
|
|
|
1/24/2022
|
+0.50 / +3.85%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.50
|
10.73
|
500
|
|
|
1/21/2022
|
-0.80 / -5.80%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.87
|
10.34
|
6,900
|
|
|
1/20/2022
|
+0.70 / +5.34%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.33
|
10.97
|
900
|
|
|
1/19/2022
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.50
|
13.10
|
12.51
|
10.42
|
6,900
|
|
|
1/18/2022
|
-0.70 / -5.30%
|
12.70
|
13.00
|
12.50
|
12.50
|
12.59
|
9.94
|
9,000
|
|
|