|
Closing price on 5/31/2023
|
|
| Open |
11.50 |
| High |
12.60 |
| Low |
11.50 |
| Volume |
99,400 |
| Split-adjusted Price |
11.02 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+1.10 / +9.57%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.39
|
11.02
|
99,400
|
|
|
5/30/2023
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.42
|
10.06
|
13,000
|
|
|
5/29/2023
|
+0.30 / +2.70%
|
11.30
|
11.70
|
11.10
|
11.40
|
11.45
|
9.97
|
19,000
|
|
|
5/26/2023
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.14
|
9.71
|
9,600
|
|
|
5/25/2023
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.10
|
11.20
|
11.27
|
9.79
|
12,900
|
|
|
5/24/2023
|
-0.40 / -3.42%
|
11.60
|
11.70
|
11.10
|
11.30
|
11.29
|
9.88
|
14,700
|
|
|
5/23/2023
|
-0.30 / -2.50%
|
11.60
|
11.90
|
11.20
|
11.70
|
11.38
|
10.23
|
31,700
|
|
|
5/22/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
12.00
|
11.66
|
10.49
|
7,900
|
|
|
5/19/2023
|
-0.20 / -1.64%
|
11.80
|
12.00
|
11.40
|
12.00
|
11.63
|
10.49
|
15,200
|
|
|
5/18/2023
|
-0.10 / -0.81%
|
12.50
|
12.50
|
11.80
|
12.20
|
12.05
|
10.67
|
6,600
|
|
|
5/17/2023
|
-0.30 / -2.38%
|
12.90
|
12.90
|
12.00
|
12.30
|
12.33
|
10.76
|
4,400
|
|
|
5/16/2023
|
-0.20 / -1.56%
|
12.60
|
12.80
|
12.20
|
12.60
|
12.41
|
11.02
|
23,800
|
|
|
5/15/2023
|
+1.10 / +9.40%
|
12.00
|
12.80
|
11.50
|
12.80
|
12.10
|
11.19
|
50,100
|
|
|
5/12/2023
|
+0.50 / +4.46%
|
11.20
|
12.00
|
10.90
|
11.70
|
11.15
|
10.23
|
23,100
|
|
|
5/11/2023
|
+0.30 / +2.75%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.09
|
9.79
|
15,100
|
|
|
5/10/2023
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.72
|
9.53
|
20,100
|
|
|
5/9/2023
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.83
|
9.44
|
7,300
|
|
|
5/8/2023
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.79
|
9.44
|
4,900
|
|
|
5/5/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.77
|
9.53
|
2,300
|
|
|
5/4/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.83
|
9.53
|
5,100
|
|
|
4/28/2023
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.87
|
9.53
|
5,700
|
|
|
4/27/2023
|
-0.10 / -0.92%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.87
|
9.44
|
2,500
|
|
|
4/26/2023
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
9.53
|
2,500
|
|
|
4/25/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
9.36
|
2,900
|
|
|
4/24/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.77
|
9.44
|
3,900
|
|
|
4/21/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.88
|
9.44
|
2,500
|
|
|
4/20/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
9.53
|
5,900
|
|
|
4/19/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.82
|
9.44
|
8,800
|
|
|
4/18/2023
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.79
|
9.53
|
7,400
|
|
|
4/17/2023
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.62
|
6,400
|
|
|