|
Closing price on 5/29/2024
|
|
| Open |
11.90 |
| High |
12.90 |
| Low |
11.80 |
| Volume |
42,400 |
| Split-adjusted Price |
11.77 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
+0.70 / +5.88%
|
11.90
|
12.90
|
11.80
|
12.60
|
12.36
|
11.77
|
42,400
|
|
|
5/28/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.94
|
11.12
|
2,700
|
|
|
5/27/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
11.12
|
1,100
|
|
|
5/24/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.76
|
11.12
|
2,400
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.79
|
11.02
|
1,500
|
|
|
5/22/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.73
|
11.02
|
5,400
|
|
|
5/21/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.81
|
11.02
|
4,900
|
|
|
5/20/2024
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.73
|
11.02
|
8,000
|
|
|
5/17/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.71
|
10.93
|
24,200
|
|
|
5/16/2024
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.86
|
10.93
|
4,500
|
|
|
5/15/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.79
|
11.02
|
6,700
|
|
|
5/14/2024
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.71
|
11.02
|
4,000
|
|
|
5/13/2024
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.67
|
10.84
|
1,400
|
|
|
5/10/2024
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.71
|
11.02
|
2,300
|
|
|
5/9/2024
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.79
|
11.02
|
800
|
|
|
5/8/2024
|
+0.20 / +1.72%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.88
|
11.02
|
10,500
|
|
|
5/7/2024
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.68
|
10.84
|
4,400
|
|
|
5/6/2024
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.61
|
10.93
|
2,400
|
|
|
5/3/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.69
|
10.84
|
1,900
|
|
|
5/2/2024
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.89
|
10.93
|
1,100
|
|
|
4/26/2024
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.48
|
11.02
|
3,300
|
|
|
4/25/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.02
|
0
|
|
|
4/24/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.72
|
11.02
|
11,200
|
|
|
4/23/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
11.02
|
200
|
|
|
4/22/2024
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.58
|
11.02
|
9,300
|
|
|
4/19/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.20
|
11.70
|
11.65
|
10.93
|
3,500
|
|
|
4/17/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.58
|
10.93
|
1,200
|
|
|
4/16/2024
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.50
|
11.80
|
11.69
|
11.02
|
6,200
|
|
|
4/15/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.11
|
11.31
|
2,600
|
|
|
4/12/2024
|
+0.60 / +5.22%
|
12.00
|
12.20
|
11.60
|
12.10
|
11.84
|
11.31
|
58,400
|
|
|