|
Closing price on 8/22/2023
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
8,300 |
| Split-adjusted Price |
10.23 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
-0.40 / -3.31%
|
12.10
|
12.30
|
11.70
|
11.70
|
11.77
|
10.23
|
8,300
|
|
|
8/21/2023
|
+0.40 / +3.42%
|
11.80
|
12.10
|
11.70
|
12.10
|
11.78
|
10.58
|
18,100
|
|
|
8/18/2023
|
-1.00 / -7.87%
|
12.60
|
12.60
|
11.70
|
11.70
|
12.18
|
10.23
|
44,600
|
|
|
8/17/2023
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.60
|
11.11
|
28,500
|
|
|
8/16/2023
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.77
|
11.28
|
10,100
|
|
|
8/15/2023
|
-0.20 / -1.55%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.74
|
11.11
|
15,100
|
|
|
8/14/2023
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.73
|
11.28
|
28,400
|
|
|
8/11/2023
|
-0.30 / -2.27%
|
13.10
|
13.10
|
12.60
|
12.90
|
12.74
|
11.28
|
21,700
|
|
|
8/10/2023
|
-0.20 / -1.49%
|
13.90
|
13.90
|
13.20
|
13.20
|
13.51
|
11.54
|
27,400
|
|
|
8/9/2023
|
+1.10 / +8.94%
|
12.30
|
13.50
|
12.30
|
13.40
|
13.21
|
11.72
|
100,200
|
|
|
8/8/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.35
|
10.76
|
7,400
|
|
|
8/7/2023
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.29
|
10.76
|
16,500
|
|
|
8/4/2023
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.31
|
10.76
|
38,300
|
|
|
8/3/2023
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.39
|
10.84
|
15,100
|
|
|
8/2/2023
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.31
|
10.84
|
27,100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.17
|
10.67
|
5,700
|
|
|
7/31/2023
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.11
|
10.67
|
19,300
|
|
|
7/28/2023
|
+0.10 / +0.83%
|
12.10
|
12.10
|
11.80
|
12.10
|
11.95
|
10.58
|
8,400
|
|
|
7/27/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.07
|
10.49
|
4,600
|
|
|
7/26/2023
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.87
|
10.49
|
11,700
|
|
|
7/25/2023
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.95
|
10.41
|
15,300
|
|
|
7/24/2023
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.04
|
10.67
|
12,500
|
|
|
7/21/2023
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
10.58
|
8,700
|
|
|
7/20/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.13
|
10.67
|
6,300
|
|
|
7/19/2023
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.04
|
10.67
|
15,100
|
|
|
7/18/2023
|
-0.20 / -1.61%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.13
|
10.67
|
2,400
|
|
|
7/17/2023
|
+0.10 / +0.81%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.12
|
10.84
|
12,000
|
|
|
7/14/2023
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.10
|
10.76
|
5,900
|
|
|
7/13/2023
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.09
|
10.76
|
3,200
|
|
|
7/12/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.23
|
10.67
|
5,000
|
|
|