|
Closing price on 6/29/2023
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
11.70 |
| Volume |
17,200 |
| Split-adjusted Price |
10.49 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2023
|
-0.50 / -4.00%
|
12.20
|
12.40
|
11.70
|
12.00
|
12.07
|
10.49
|
17,200
|
|
|
6/28/2023
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.39
|
10.93
|
16,500
|
|
|
6/27/2023
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.39
|
11.02
|
7,900
|
|
|
6/26/2023
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.00
|
12.60
|
12.37
|
11.02
|
3,500
|
|
|
6/23/2023
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.56
|
11.11
|
2,300
|
|
|
6/22/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.58
|
11.11
|
20,700
|
|
|
6/21/2023
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.62
|
11.11
|
14,300
|
|
|
6/20/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.35
|
10.84
|
5,500
|
|
|
6/19/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.23
|
10.84
|
27,200
|
|
|
6/16/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.43
|
10.84
|
23,200
|
|
|
6/15/2023
|
-0.20 / -1.59%
|
12.50
|
12.70
|
12.20
|
12.40
|
12.40
|
10.84
|
25,600
|
|
|
6/14/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.61
|
11.02
|
19,300
|
|
|
6/13/2023
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.64
|
11.02
|
27,000
|
|
|
6/12/2023
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.64
|
11.11
|
29,500
|
|
|
6/9/2023
|
-0.20 / -1.54%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.71
|
11.19
|
11,700
|
|
|
6/8/2023
|
+0.20 / +1.56%
|
13.00
|
13.30
|
12.80
|
13.00
|
12.98
|
11.37
|
50,000
|
|
|
6/7/2023
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.65
|
11.19
|
51,500
|
|
|
6/6/2023
|
+0.30 / +2.44%
|
12.40
|
12.70
|
12.10
|
12.60
|
12.39
|
11.02
|
12,300
|
|
|
6/5/2023
|
-0.50 / -3.91%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.45
|
10.76
|
25,300
|
|
|
6/2/2023
|
-0.40 / -3.03%
|
13.80
|
13.80
|
12.60
|
12.80
|
12.92
|
11.19
|
43,000
|
|
|
6/1/2023
|
+0.60 / +4.76%
|
13.80
|
13.80
|
12.90
|
13.20
|
13.29
|
11.54
|
58,200
|
|
|
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
|
|
|