|
Closing price on 5/28/2020
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
6.80 |
| Volume |
3,700 |
| Split-adjusted Price |
4.82 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
+0.10 / +1.45%
|
7.40
|
7.40
|
6.80
|
7.00
|
6.85
|
4.82
|
3,700
|
|
|
5/27/2020
|
+0.10 / +1.47%
|
7.40
|
7.40
|
6.70
|
6.90
|
6.71
|
4.75
|
7,100
|
|
|
5/26/2020
|
+0.10 / +1.49%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.95
|
4.68
|
4,200
|
|
|
5/25/2020
|
+0.60 / +9.84%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.65
|
4.61
|
4,700
|
|
|
5/22/2020
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.20
|
100
|
|
|
5/21/2020
|
0.00 / 0.00%
|
5.90
|
6.50
|
5.90
|
6.50
|
6.20
|
4.48
|
200
|
|
|
5/20/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
5.90
|
6.50
|
6.48
|
4.48
|
6,600
|
|
|
5/19/2020
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.48
|
100
|
|
|
5/18/2020
|
+0.10 / +1.67%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.47
|
4.20
|
1,200
|
|
|
5/15/2020
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.13
|
100
|
|
|
5/14/2020
|
-0.60 / -9.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.79
|
100
|
|
|
5/13/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.20
|
0
|
|
|
5/12/2020
|
-0.30 / -4.69%
|
6.40
|
6.60
|
6.10
|
6.10
|
6.55
|
4.20
|
7,700
|
|
|
5/11/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.44
|
4.41
|
4,500
|
|
|
5/8/2020
|
+0.20 / +3.23%
|
5.60
|
6.50
|
5.60
|
6.40
|
6.41
|
4.41
|
5,600
|
|
|
5/7/2020
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.27
|
4.27
|
1,500
|
|
|
5/6/2020
|
-0.40 / -5.97%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.29
|
4.34
|
1,100
|
|
|
5/5/2020
|
+0.40 / +6.35%
|
5.80
|
6.70
|
5.80
|
6.70
|
6.27
|
4.61
|
300
|
|
|
5/4/2020
|
+0.50 / +8.62%
|
5.70
|
6.30
|
5.70
|
6.30
|
6.23
|
4.34
|
3,600
|
|
|
4/29/2020
|
+0.10 / +1.75%
|
6.10
|
6.20
|
5.80
|
5.80
|
6.10
|
3.99
|
2,900
|
|
|
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
|
|
|