|
Closing price on 4/28/2020
|
|
| Open |
5.70 |
| High |
6.20 |
| Low |
5.70 |
| Volume |
2,000 |
| Split-adjusted Price |
3.93 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
-0.40 / -6.56%
|
5.70
|
6.20
|
5.70
|
5.70
|
6.07
|
3.93
|
2,000
|
|
|
4/27/2020
|
-0.10 / -1.61%
|
5.60
|
6.50
|
5.60
|
6.10
|
6.07
|
4.20
|
300
|
|
|
4/24/2020
|
-0.10 / -1.59%
|
6.00
|
6.90
|
6.00
|
6.20
|
6.84
|
4.27
|
5,500
|
|
|
4/23/2020
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.19
|
4.34
|
4,100
|
|
|
4/22/2020
|
-0.50 / -7.94%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.99
|
100
|
|
|
4/21/2020
|
-0.70 / -10.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
4.34
|
8,200
|
|
|
4/20/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.82
|
0
|
|
|
4/17/2020
|
+0.40 / +6.06%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.97
|
4.82
|
3,100
|
|
|
4/16/2020
|
+0.40 / +6.45%
|
6.20
|
6.70
|
6.20
|
6.60
|
6.26
|
4.55
|
2,300
|
|
|
4/15/2020
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.16
|
4.27
|
11,300
|
|
|
4/14/2020
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.13
|
1,800
|
|
|
4/13/2020
|
-0.50 / -8.33%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.79
|
100
|
|
|
4/10/2020
|
0.00 / 0.00%
|
5.40
|
6.10
|
5.40
|
6.00
|
6.01
|
4.13
|
3,400
|
|
|
4/9/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.13
|
0
|
|
|
4/8/2020
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.81
|
4.13
|
5,400
|
|
|
4/7/2020
|
+0.20 / +3.45%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.15
|
4.13
|
200
|
|
|
4/6/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.99
|
0
|
|
|
4/3/2020
|
+0.10 / +1.75%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
3.99
|
1,500
|
|
|
4/1/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
5,000
|
|
|
3/31/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
0
|
|
|
3/30/2020
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
500
|
|
|
3/27/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.34
|
0
|
|
|
3/26/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.34
|
0
|
|
|
3/25/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.34
|
0
|
|
|
3/24/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.34
|
0
|
|
|
3/23/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.34
|
0
|
|
|
3/20/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.34
|
0
|
|
|
3/19/2020
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.34
|
500
|
|
|
3/18/2020
|
+0.20 / +3.17%
|
5.70
|
6.50
|
5.70
|
6.50
|
6.44
|
4.48
|
1,300
|
|
|
3/17/2020
|
+0.50 / +8.62%
|
5.30
|
6.30
|
5.30
|
6.30
|
6.09
|
4.34
|
3,700
|
|
|