|
Closing price on 4/28/2023
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
5,700 |
| Split-adjusted Price |
9.53 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2023
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.87
|
9.53
|
5,700
|
|
|
4/27/2023
|
-0.10 / -0.92%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.87
|
9.44
|
2,500
|
|
|
4/26/2023
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
9.53
|
2,500
|
|
|
4/25/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
9.36
|
2,900
|
|
|
4/24/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.77
|
9.44
|
3,900
|
|
|
4/21/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.88
|
9.44
|
2,500
|
|
|
4/20/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
9.53
|
5,900
|
|
|
4/19/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.82
|
9.44
|
8,800
|
|
|
4/18/2023
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.79
|
9.53
|
7,400
|
|
|
4/17/2023
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.62
|
6,400
|
|
|
4/14/2023
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.87
|
9.44
|
18,900
|
|
|
4/13/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
10.98
|
9.62
|
4,300
|
|
|
4/12/2023
|
-0.10 / -0.90%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.04
|
9.62
|
13,500
|
|
|
4/11/2023
|
-0.10 / -0.89%
|
11.30
|
11.30
|
10.70
|
11.10
|
10.88
|
9.71
|
19,700
|
|
|
4/10/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.10
|
11.20
|
11.31
|
9.79
|
5,100
|
|
|
4/7/2023
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.21
|
9.79
|
4,200
|
|
|
4/6/2023
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.23
|
9.88
|
33,200
|
|
|
4/5/2023
|
-0.10 / -0.88%
|
11.00
|
11.30
|
10.80
|
11.30
|
10.88
|
9.88
|
26,900
|
|
|
4/4/2023
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.26
|
9.97
|
3,200
|
|
|
4/3/2023
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.20
|
11.27
|
9.79
|
12,700
|
|
|
3/31/2023
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.70
|
11.20
|
10.91
|
9.79
|
5,100
|
|
|
3/30/2023
|
-0.30 / -2.68%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.01
|
9.53
|
1,500
|
|
|
3/29/2023
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.08
|
9.79
|
3,600
|
|
|
3/28/2023
|
+0.10 / +0.91%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.09
|
9.71
|
8,500
|
|
|
3/27/2023
|
-0.20 / -1.79%
|
10.90
|
11.30
|
10.80
|
11.00
|
10.88
|
9.62
|
6,800
|
|
|
3/24/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
11.20
|
10.96
|
9.79
|
8,500
|
|
|
3/23/2023
|
+0.80 / +7.69%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.03
|
9.79
|
4,900
|
|
|
3/22/2023
|
-0.90 / -7.96%
|
11.20
|
11.30
|
10.40
|
10.40
|
10.48
|
9.09
|
16,400
|
|
|
3/21/2023
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.13
|
9.88
|
1,600
|
|
|
3/20/2023
|
-0.40 / -3.48%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.29
|
9.71
|
6,400
|
|
|