|
Closing price on 5/26/2022
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
40,800 |
| Split-adjusted Price |
14.21 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.50 / +3.07%
|
16.40
|
17.00
|
16.00
|
16.80
|
16.45
|
14.21
|
40,800
|
|
|
5/25/2022
|
+0.40 / +2.52%
|
16.80
|
16.80
|
15.60
|
16.30
|
16.12
|
13.79
|
35,300
|
|
|
5/24/2022
|
-0.80 / -4.79%
|
16.50
|
16.90
|
15.90
|
15.90
|
16.27
|
13.45
|
35,100
|
|
|
5/23/2022
|
+0.10 / +0.60%
|
17.50
|
17.50
|
16.10
|
16.70
|
16.60
|
14.13
|
28,400
|
|
|
5/20/2022
|
-0.40 / -2.35%
|
17.00
|
17.20
|
16.50
|
16.60
|
16.82
|
14.04
|
47,800
|
|
|
5/19/2022
|
-0.50 / -2.86%
|
17.00
|
17.70
|
16.00
|
17.00
|
16.79
|
14.38
|
36,000
|
|
|
5/18/2022
|
-0.60 / -3.31%
|
18.20
|
19.60
|
17.50
|
17.50
|
18.41
|
14.80
|
34,500
|
|
|
5/17/2022
|
+1.10 / +6.47%
|
16.90
|
18.10
|
16.90
|
18.10
|
17.68
|
15.31
|
25,500
|
|
|
5/16/2022
|
+0.30 / +1.80%
|
17.10
|
18.30
|
16.80
|
17.00
|
17.42
|
14.38
|
36,100
|
|
|
5/13/2022
|
-1.80 / -9.73%
|
16.80
|
18.50
|
16.70
|
16.70
|
16.91
|
14.13
|
56,800
|
|
|
5/12/2022
|
-2.00 / -9.76%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.72
|
15.65
|
38,100
|
|
|
5/11/2022
|
-0.80 / -3.76%
|
21.30
|
22.50
|
20.00
|
20.50
|
21.14
|
17.34
|
22,500
|
|
|
5/10/2022
|
+1.90 / +9.79%
|
17.50
|
21.30
|
17.50
|
21.30
|
19.35
|
18.02
|
64,500
|
|
|
5/9/2022
|
-2.10 / -9.77%
|
21.30
|
21.30
|
19.40
|
19.40
|
19.57
|
16.41
|
34,500
|
|
|
5/6/2022
|
-1.00 / -4.44%
|
22.70
|
24.00
|
20.70
|
21.50
|
22.66
|
18.19
|
95,200
|
|
|
5/5/2022
|
+2.00 / +9.76%
|
22.50
|
22.50
|
21.30
|
22.50
|
22.37
|
19.03
|
181,300
|
|
|
5/4/2022
|
+1.80 / +9.63%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.34
|
9,100
|
|
|
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
|
|
|