|
Closing price on 7/5/2022
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
15,700 |
| Split-adjusted Price |
8.80 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2022
|
-1.20 / -9.23%
|
12.10
|
12.50
|
11.70
|
11.80
|
11.93
|
9.98
|
42,900
|
|
|
6/10/2022
|
-0.70 / -5.11%
|
14.30
|
14.30
|
12.50
|
13.00
|
12.86
|
11.00
|
37,700
|
|
|
6/9/2022
|
+0.40 / +3.01%
|
13.40
|
14.00
|
13.40
|
13.70
|
13.73
|
11.59
|
36,400
|
|
|
6/8/2022
|
+0.20 / +1.53%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.57
|
11.25
|
8,000
|
|
|
6/7/2022
|
-1.40 / -9.66%
|
14.10
|
14.10
|
13.10
|
13.10
|
13.17
|
11.08
|
77,200
|
|
|
6/6/2022
|
-0.90 / -5.84%
|
15.40
|
15.80
|
14.50
|
14.50
|
15.05
|
12.27
|
39,100
|
|
|
6/3/2022
|
-0.40 / -2.53%
|
15.80
|
16.30
|
15.20
|
15.40
|
15.55
|
13.03
|
29,900
|
|
|
6/2/2022
|
-1.20 / -7.06%
|
17.00
|
17.20
|
15.80
|
15.80
|
16.36
|
13.37
|
26,100
|
|
|
6/1/2022
|
-0.30 / -1.73%
|
17.30
|
17.50
|
16.80
|
17.00
|
17.02
|
14.38
|
18,700
|
|
|
5/31/2022
|
+1.00 / +6.13%
|
16.30
|
17.40
|
15.80
|
17.30
|
16.55
|
14.64
|
67,700
|
|
|
5/30/2022
|
0.00 / 0.00%
|
16.30
|
16.70
|
15.80
|
16.30
|
16.42
|
13.79
|
15,600
|
|
|
5/27/2022
|
-0.50 / -2.98%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.41
|
13.79
|
9,900
|
|
|
5/26/2022
|
+0.50 / +3.07%
|
16.40
|
17.00
|
16.00
|
16.80
|
16.45
|
14.21
|
40,800
|
|
|
5/25/2022
|
+0.40 / +2.52%
|
16.80
|
16.80
|
15.60
|
16.30
|
16.12
|
13.79
|
35,300
|
|
|