Closing price on 7/3/2020
|
|
Open |
7.00 |
High |
7.50 |
Low |
7.00 |
Volume |
2,600 |
Split-adjusted Price |
5.17 |
|
|
PBP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2020
|
-0.20 / -2.60%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.02
|
5.17
|
2,600
|
|
7/2/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
0
|
|
7/1/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
0
|
|
6/30/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
0
|
|
6/29/2020
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
100
|
|
6/26/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.96
|
0
|
|
6/25/2020
|
-0.30 / -4.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.25
|
4.96
|
2,000
|
|
6/24/2020
|
+0.20 / +2.74%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.16
|
5.17
|
1,400
|
|
6/23/2020
|
-0.40 / -5.19%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.29
|
5.03
|
3,200
|
|
6/22/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
100
|
|
6/19/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
0
|
|
6/18/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
0
|
|
6/17/2020
|
-0.80 / -9.41%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
100
|
|
6/16/2020
|
+0.60 / +7.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.85
|
100
|
|
6/15/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.44
|
0
|
|
6/12/2020
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.44
|
100
|
|
6/11/2020
|
-0.70 / -8.86%
|
8.50
|
8.50
|
7.20
|
7.20
|
7.22
|
4.96
|
6,800
|
|
6/10/2020
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.44
|
100
|
|
6/9/2020
|
+0.60 / +9.09%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.18
|
4.96
|
1,400
|
|
6/8/2020
|
-0.70 / -9.59%
|
7.20
|
7.20
|
6.60
|
6.60
|
7.00
|
4.55
|
300
|
|
6/5/2020
|
+0.40 / +5.80%
|
6.30
|
7.30
|
6.30
|
7.30
|
6.78
|
5.03
|
1,300
|
|
6/4/2020
|
-0.10 / -1.43%
|
7.10
|
7.70
|
6.90
|
6.90
|
7.59
|
4.75
|
2,800
|
|
6/3/2020
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.82
|
3,000
|
|
6/2/2020
|
-0.50 / -7.25%
|
7.30
|
7.30
|
6.40
|
6.40
|
6.85
|
4.41
|
200
|
|
6/1/2020
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.30
|
6.90
|
6.86
|
4.75
|
5,200
|
|
5/29/2020
|
-0.70 / -10.00%
|
7.60
|
7.60
|
6.30
|
6.30
|
6.95
|
4.34
|
200
|
|
5/28/2020
|
+0.10 / +1.45%
|
7.40
|
7.40
|
6.80
|
7.00
|
6.85
|
4.82
|
3,700
|
|
5/27/2020
|
+0.10 / +1.47%
|
7.40
|
7.40
|
6.70
|
6.90
|
6.71
|
4.75
|
7,100
|
|
5/26/2020
|
+0.10 / +1.49%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.95
|
4.68
|
4,200
|
|
5/25/2020
|
+0.60 / +9.84%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.65
|
4.61
|
4,700
|
|
|