Closing price on 6/7/2017
|
|
Open |
13.10 |
High |
13.10 |
Low |
13.00 |
Volume |
12,300 |
Split-adjusted Price |
7.17 |
|
|
PBP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
7.17
|
12,300
|
|
6/6/2017
|
-0.20 / -1.50%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.02
|
7.23
|
600
|
|
6/5/2017
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.34
|
100
|
|
6/2/2017
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.34
|
0
|
|
6/1/2017
|
+0.30 / +2.31%
|
13.80
|
13.80
|
12.90
|
13.30
|
12.99
|
7.34
|
11,900
|
|
5/31/2017
|
+0.20 / +1.56%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.90
|
7.17
|
20,625
|
|
5/30/2017
|
-0.20 / -1.54%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.85
|
7.06
|
9,100
|
|
5/29/2017
|
-0.10 / -0.76%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.80
|
7.17
|
5,100
|
|
5/26/2017
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.90
|
13.10
|
12.99
|
7.23
|
13,000
|
|
5/25/2017
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.74
|
7.17
|
16,100
|
|
5/24/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.68
|
7.01
|
1,200
|
|
5/23/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.01
|
0
|
|
5/22/2017
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.72
|
7.01
|
2,200
|
|
5/19/2017
|
-0.40 / -3.08%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.68
|
6.95
|
9,410
|
|
5/18/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.00
|
13.00
|
13.20
|
7.17
|
600
|
|
5/17/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.17
|
0
|
|
5/16/2017
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.93
|
7.17
|
300
|
|
5/15/2017
|
+0.10 / +0.79%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.71
|
7.06
|
6,900
|
|
5/12/2017
|
-0.20 / -1.39%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.22
|
7.01
|
5,500
|
|
5/11/2017
|
+0.20 / +1.41%
|
14.20
|
15.50
|
14.20
|
14.40
|
14.40
|
7.10
|
15,600
|
|
5/10/2017
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.18
|
7.01
|
5,200
|
|
5/9/2017
|
+0.10 / +0.70%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.16
|
7.06
|
9,900
|
|
5/8/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.21
|
7.01
|
1,700
|
|
5/5/2017
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.01
|
100
|
|
5/4/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.15
|
6.96
|
8,337
|
|
5/3/2017
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
6.96
|
16,025
|
|
4/28/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.96
|
0
|
|
4/27/2017
|
-0.20 / -1.40%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
6.96
|
4,500
|
|
4/26/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.06
|
0
|
|
4/25/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.06
|
2,550
|
|
|