Closing price on 8/17/2021
|
|
Open |
9.50 |
High |
9.60 |
Low |
9.50 |
Volume |
600 |
Split-adjusted Price |
8.12 |
|
|
PBP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2021
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
8.12
|
600
|
|
8/16/2021
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
7.95
|
500
|
|
8/13/2021
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.78
|
4,900
|
|
8/12/2021
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.70
|
2,000
|
|
8/11/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.87
|
1,400
|
|
8/10/2021
|
+0.50 / +5.68%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.41
|
7.87
|
1,700
|
|
8/9/2021
|
-0.40 / -4.35%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
7.44
|
1,100
|
|
8/6/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.78
|
0
|
|
8/5/2021
|
+0.50 / +5.75%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.70
|
7.78
|
2,000
|
|
8/4/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.36
|
200
|
|
8/3/2021
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.36
|
1,500
|
|
8/2/2021
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.61
|
100
|
|
7/30/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.19
|
0
|
|
7/29/2021
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.19
|
100
|
|
7/28/2021
|
-0.50 / -5.68%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.02
|
100
|
|
7/27/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.44
|
0
|
|
7/26/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.44
|
0
|
|
7/23/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.44
|
0
|
|
7/22/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.44
|
0
|
|
7/21/2021
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.44
|
4,000
|
|
7/20/2021
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
7.78
|
400
|
|
7/19/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.28
|
0
|
|
7/16/2021
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.28
|
1,000
|
|
7/15/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.44
|
0
|
|
7/14/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.44
|
0
|
|
7/13/2021
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.44
|
400
|
|
7/12/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.53
|
0
|
|
7/9/2021
|
+0.70 / +8.54%
|
8.20
|
8.90
|
7.80
|
8.90
|
8.57
|
7.53
|
700
|
|
7/8/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.94
|
0
|
|
7/7/2021
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.94
|
1,300
|
|
|