Closing price on 4/8/2020
|
|
Open |
5.80 |
High |
6.00 |
Low |
5.80 |
Volume |
5,400 |
Split-adjusted Price |
4.13 |
|
|
PBP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/16/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.99
|
0
|
|
3/13/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.99
|
0
|
|
3/12/2020
|
-0.50 / -7.94%
|
6.00
|
6.90
|
5.80
|
5.80
|
6.23
|
3.99
|
2,600
|
|
3/11/2020
|
0.00 / 0.00%
|
5.70
|
6.30
|
5.70
|
6.30
|
6.08
|
4.34
|
2,900
|
|
3/10/2020
|
-0.60 / -8.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.34
|
100
|
|
3/9/2020
|
-0.10 / -1.43%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.35
|
4.75
|
2,500
|
|
3/6/2020
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.82
|
200
|
|
3/5/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.75
|
0
|
|
3/4/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.75
|
0
|
|
3/3/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.75
|
0
|
|
3/2/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.75
|
0
|
|
2/28/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.75
|
0
|
|
2/27/2020
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.75
|
7,000
|
|
2/26/2020
|
+0.20 / +3.28%
|
5.50
|
6.70
|
5.50
|
6.30
|
6.17
|
4.34
|
300
|
|
|