Closing price on 4/15/2022
|
|
Open |
32.00 |
High |
32.00 |
Low |
29.60 |
Volume |
137,200 |
Split-adjusted Price |
26.80 |
|
|
PBP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2022
|
-3.20 / -9.76%
|
32.00
|
32.00
|
29.60
|
29.60
|
29.82
|
26.80
|
137,200
|
|
4/14/2022
|
-3.60 / -9.89%
|
36.50
|
37.50
|
32.80
|
32.80
|
34.63
|
29.70
|
107,900
|
|
4/13/2022
|
-2.30 / -5.94%
|
38.70
|
40.00
|
34.90
|
36.40
|
35.49
|
32.96
|
139,000
|
|
4/12/2022
|
-4.20 / -9.79%
|
39.60
|
41.00
|
38.70
|
38.70
|
39.04
|
35.04
|
96,000
|
|
4/8/2022
|
-1.70 / -3.81%
|
43.50
|
44.50
|
41.00
|
42.90
|
42.80
|
38.84
|
84,700
|
|
4/7/2022
|
+0.60 / +1.36%
|
44.00
|
45.20
|
42.50
|
44.60
|
44.32
|
40.38
|
129,100
|
|
4/6/2022
|
+3.50 / +8.64%
|
40.60
|
44.40
|
40.60
|
44.00
|
42.61
|
39.84
|
161,300
|
|
4/5/2022
|
+1.70 / +4.38%
|
38.80
|
40.50
|
38.80
|
40.50
|
39.79
|
36.67
|
104,000
|
|
4/4/2022
|
+1.00 / +2.65%
|
37.80
|
40.60
|
37.80
|
38.80
|
38.83
|
35.13
|
119,000
|
|
4/1/2022
|
-4.20 / -10.00%
|
40.00
|
42.70
|
37.80
|
37.80
|
39.83
|
34.23
|
145,200
|
|
3/31/2022
|
-0.70 / -1.64%
|
42.00
|
44.10
|
38.50
|
42.00
|
41.15
|
38.03
|
214,100
|
|
3/30/2022
|
-4.70 / -9.92%
|
46.00
|
46.40
|
42.70
|
42.70
|
44.52
|
38.66
|
195,600
|
|
3/29/2022
|
+0.40 / +0.85%
|
47.00
|
48.90
|
44.80
|
47.40
|
47.09
|
42.92
|
190,500
|
|
3/28/2022
|
+1.00 / +2.17%
|
47.00
|
48.00
|
41.50
|
47.00
|
45.23
|
42.56
|
211,500
|
|
3/25/2022
|
+3.20 / +7.48%
|
43.00
|
46.00
|
42.80
|
46.00
|
45.32
|
41.65
|
244,600
|
|
3/24/2022
|
+3.80 / +9.74%
|
39.50
|
42.80
|
39.50
|
42.80
|
41.64
|
38.75
|
176,500
|
|
3/23/2022
|
+3.50 / +9.86%
|
35.60
|
39.00
|
35.60
|
39.00
|
37.99
|
35.31
|
205,900
|
|
3/22/2022
|
+1.60 / +4.72%
|
33.90
|
35.50
|
31.00
|
35.50
|
33.59
|
32.14
|
136,500
|
|
3/21/2022
|
-3.70 / -9.84%
|
35.10
|
36.50
|
33.90
|
33.90
|
34.62
|
30.69
|
87,900
|
|
3/18/2022
|
+0.60 / +1.62%
|
36.80
|
38.00
|
33.40
|
37.60
|
36.26
|
34.04
|
94,900
|
|
3/17/2022
|
+2.60 / +7.56%
|
36.80
|
37.80
|
36.70
|
37.00
|
37.40
|
33.50
|
135,600
|
|
3/16/2022
|
+3.10 / +9.90%
|
28.20
|
34.40
|
28.20
|
34.40
|
32.93
|
31.15
|
130,700
|
|
3/15/2022
|
-3.40 / -9.80%
|
31.30
|
35.90
|
31.30
|
31.30
|
31.48
|
28.34
|
143,500
|
|
3/14/2022
|
-3.80 / -9.87%
|
35.50
|
37.90
|
34.70
|
34.70
|
35.18
|
31.42
|
104,500
|
|
3/11/2022
|
+0.60 / +1.58%
|
37.90
|
40.50
|
34.30
|
38.50
|
38.25
|
34.86
|
92,800
|
|
3/10/2022
|
-4.20 / -9.98%
|
42.10
|
42.10
|
37.90
|
37.90
|
38.96
|
34.32
|
160,347
|
|
3/9/2022
|
-2.00 / -4.54%
|
44.00
|
44.20
|
40.00
|
42.10
|
42.52
|
38.12
|
166,700
|
|
3/8/2022
|
+1.10 / +2.56%
|
43.10
|
46.00
|
40.00
|
44.10
|
43.34
|
39.93
|
164,600
|
|
3/7/2022
|
+3.90 / +9.97%
|
41.20
|
43.00
|
40.00
|
43.00
|
42.62
|
38.93
|
141,300
|
|
3/4/2022
|
+3.50 / +9.83%
|
35.50
|
39.10
|
33.00
|
39.10
|
37.24
|
35.40
|
225,800
|
|
|