|
Closing price on 7/25/2022
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
12.30 |
| Volume |
69,500 |
| Split-adjusted Price |
10.57 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
-0.50 / -3.85%
|
14.30
|
14.30
|
12.30
|
12.50
|
13.39
|
10.57
|
69,500
|
|
|
7/22/2022
|
+1.10 / +9.24%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.99
|
11.00
|
26,100
|
|
|
7/21/2022
|
+1.00 / +9.17%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.67
|
10.07
|
108,800
|
|
|
7/20/2022
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.84
|
9.22
|
27,300
|
|
|
7/19/2022
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
9.05
|
7,000
|
|
|
7/18/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
8.88
|
2,500
|
|
|
7/15/2022
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.65
|
8.88
|
3,900
|
|
|
7/14/2022
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.54
|
9.14
|
8,200
|
|
|
7/13/2022
|
-0.30 / -2.75%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.81
|
8.97
|
15,100
|
|
|
7/12/2022
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.87
|
9.22
|
14,300
|
|
|
7/11/2022
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.82
|
9.14
|
26,700
|
|
|
7/8/2022
|
+0.50 / +4.95%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.43
|
8.97
|
15,200
|
|
|
7/7/2022
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
8.54
|
9,800
|
|
|
7/6/2022
|
-0.30 / -2.88%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.27
|
8.54
|
8,200
|
|
|
7/5/2022
|
-0.30 / -2.80%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.47
|
8.80
|
15,700
|
|
|
7/4/2022
|
+0.20 / +1.90%
|
10.70
|
11.10
|
10.60
|
10.70
|
10.79
|
9.05
|
32,400
|
|
|
7/1/2022
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.46
|
8.88
|
5,600
|
|
|
6/30/2022
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.63
|
9.05
|
21,400
|
|
|
6/29/2022
|
+0.10 / +0.94%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.48
|
9.05
|
15,100
|
|
|
6/28/2022
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.00
|
10.60
|
10.39
|
8.97
|
30,600
|
|
|
6/27/2022
|
+0.10 / +0.99%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.24
|
8.63
|
8,900
|
|
|
6/24/2022
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.10
|
10.10
|
10.38
|
8.54
|
13,100
|
|
|
6/23/2022
|
+0.90 / +9.78%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.90
|
8.54
|
21,800
|
|
|
6/22/2022
|
+0.10 / +1.10%
|
9.30
|
9.60
|
9.10
|
9.20
|
9.26
|
7.78
|
13,200
|
|
|
6/21/2022
|
+0.20 / +2.25%
|
9.60
|
9.60
|
8.80
|
9.10
|
8.89
|
7.70
|
15,900
|
|
|
6/20/2022
|
-0.50 / -5.32%
|
9.60
|
9.90
|
8.90
|
8.90
|
9.38
|
7.53
|
31,400
|
|
|
6/17/2022
|
-1.00 / -9.62%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.43
|
7.95
|
70,400
|
|
|
6/16/2022
|
-0.30 / -2.80%
|
10.70
|
10.90
|
10.20
|
10.40
|
10.57
|
8.80
|
14,900
|
|
|
6/15/2022
|
-1.10 / -9.32%
|
11.80
|
11.80
|
10.70
|
10.70
|
10.90
|
9.05
|
53,800
|
|
|
6/14/2022
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.10
|
11.80
|
11.51
|
9.98
|
18,400
|
|
|