|
Closing price on 4/29/2022
|
|
| Open |
17.00 |
| High |
18.70 |
| Low |
17.00 |
| Volume |
48,100 |
| Split-adjusted Price |
15.82 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+1.70 / +10.00%
|
17.00
|
18.70
|
17.00
|
18.70
|
17.91
|
15.82
|
48,100
|
|
|
4/28/2022
|
-1.40 / -7.61%
|
18.40
|
18.80
|
16.90
|
17.00
|
17.56
|
14.38
|
115,100
|
|
|
4/27/2022
|
-1.10 / -5.64%
|
18.20
|
20.50
|
18.20
|
18.40
|
19.10
|
15.57
|
26,700
|
|
|
4/26/2022
|
-2.10 / -9.72%
|
19.50
|
21.00
|
19.50
|
19.50
|
19.54
|
16.50
|
94,400
|
|
|
4/25/2022
|
-2.30 / -9.62%
|
22.10
|
23.90
|
21.60
|
21.60
|
21.70
|
18.27
|
61,500
|
|
|
4/22/2022
|
-2.60 / -9.81%
|
26.50
|
26.90
|
23.90
|
23.90
|
24.70
|
20.22
|
61,800
|
|
|
4/21/2022
|
0.00 / 0.00%
|
28.80
|
29.10
|
24.00
|
26.50
|
26.19
|
22.42
|
93,700
|
|
|
4/20/2022
|
+2.40 / +9.96%
|
21.70
|
26.50
|
21.70
|
26.50
|
23.84
|
22.42
|
202,300
|
|
|
4/19/2022
|
-2.60 / -9.74%
|
24.10
|
27.00
|
24.10
|
24.10
|
24.61
|
20.39
|
92,800
|
|
|
4/18/2022
|
-2.90 / -9.80%
|
26.70
|
27.00
|
26.70
|
26.70
|
26.73
|
22.59
|
28,800
|
|
|
4/15/2022
|
-3.20 / -9.76%
|
32.00
|
32.00
|
29.60
|
29.60
|
29.82
|
25.04
|
137,200
|
|
|
4/14/2022
|
-3.60 / -9.89%
|
36.50
|
37.50
|
32.80
|
32.80
|
34.63
|
27.75
|
107,900
|
|
|
4/13/2022
|
-2.30 / -5.94%
|
38.70
|
40.00
|
34.90
|
36.40
|
35.49
|
30.79
|
139,000
|
|
|
4/12/2022
|
-4.20 / -9.79%
|
39.60
|
41.00
|
38.70
|
38.70
|
39.04
|
32.74
|
96,000
|
|
|
4/8/2022
|
-1.70 / -3.81%
|
43.50
|
44.50
|
41.00
|
42.90
|
42.80
|
36.29
|
84,700
|
|
|
4/7/2022
|
+0.60 / +1.36%
|
44.00
|
45.20
|
42.50
|
44.60
|
44.32
|
37.73
|
129,100
|
|
|
4/6/2022
|
+3.50 / +8.64%
|
40.60
|
44.40
|
40.60
|
44.00
|
42.61
|
37.22
|
161,300
|
|
|
4/5/2022
|
+1.70 / +4.38%
|
38.80
|
40.50
|
38.80
|
40.50
|
39.79
|
34.26
|
104,000
|
|
|
4/4/2022
|
+1.00 / +2.65%
|
37.80
|
40.60
|
37.80
|
38.80
|
38.83
|
32.82
|
119,000
|
|
|
4/1/2022
|
-4.20 / -10.00%
|
40.00
|
42.70
|
37.80
|
37.80
|
39.83
|
31.98
|
145,200
|
|
|
3/31/2022
|
-0.70 / -1.64%
|
42.00
|
44.10
|
38.50
|
42.00
|
41.15
|
35.53
|
214,100
|
|
|
3/30/2022
|
-4.70 / -9.92%
|
46.00
|
46.40
|
42.70
|
42.70
|
44.52
|
36.12
|
195,600
|
|
|
3/29/2022
|
+0.40 / +0.85%
|
47.00
|
48.90
|
44.80
|
47.40
|
47.09
|
40.10
|
190,500
|
|
|
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
|
|
|