Closing price on 7/19/2023
|
|
Open |
12.10 |
High |
12.20 |
Low |
12.00 |
Volume |
15,100 |
Split-adjusted Price |
11.42 |
|
|
PBP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2023
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.04
|
11.42
|
15,100
|
|
7/18/2023
|
-0.20 / -1.61%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.13
|
11.42
|
2,400
|
|
7/17/2023
|
+0.10 / +0.81%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.12
|
11.61
|
12,000
|
|
7/14/2023
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.10
|
11.51
|
5,900
|
|
7/13/2023
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.09
|
11.51
|
3,200
|
|
7/12/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.23
|
11.42
|
5,000
|
|
7/11/2023
|
-0.20 / -1.61%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.09
|
11.42
|
7,600
|
|
7/10/2023
|
+0.40 / +3.33%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.16
|
11.61
|
3,900
|
|
7/7/2023
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.20
|
11.23
|
3,900
|
|
7/6/2023
|
-0.50 / -4.00%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.20
|
11.23
|
11,500
|
|
7/5/2023
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.33
|
11.70
|
9,200
|
|
7/4/2023
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.22
|
11.61
|
5,300
|
|
7/3/2023
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.33
|
11.42
|
4,200
|
|
6/30/2023
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.14
|
11.61
|
25,700
|
|
6/29/2023
|
-0.50 / -4.00%
|
12.20
|
12.40
|
11.70
|
12.00
|
12.07
|
11.23
|
17,200
|
|
6/28/2023
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.39
|
11.70
|
16,500
|
|
6/27/2023
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.39
|
11.79
|
7,900
|
|
6/26/2023
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.00
|
12.60
|
12.37
|
11.79
|
3,500
|
|
6/23/2023
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.56
|
11.89
|
2,300
|
|
6/22/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.58
|
11.89
|
20,700
|
|
6/21/2023
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.62
|
11.89
|
14,300
|
|
6/20/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.35
|
11.61
|
5,500
|
|
6/19/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.23
|
11.61
|
27,200
|
|
6/16/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.43
|
11.61
|
23,200
|
|
6/15/2023
|
-0.20 / -1.59%
|
12.50
|
12.70
|
12.20
|
12.40
|
12.40
|
11.61
|
25,600
|
|
6/14/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.61
|
11.79
|
19,300
|
|
6/13/2023
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.64
|
11.79
|
27,000
|
|
6/12/2023
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.64
|
11.89
|
29,500
|
|
6/9/2023
|
-0.20 / -1.54%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.71
|
11.98
|
11,700
|
|
6/8/2023
|
+0.20 / +1.56%
|
13.00
|
13.30
|
12.80
|
13.00
|
12.98
|
12.17
|
50,000
|
|
|