|
Closing price on 8/3/2022
|
|
| Open |
16.60 |
| High |
17.10 |
| Low |
15.80 |
| Volume |
74,500 |
| Split-adjusted Price |
14.38 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2022
|
+0.40 / +2.41%
|
16.60
|
17.10
|
15.80
|
17.00
|
16.39
|
14.38
|
74,500
|
|
|
8/2/2022
|
+1.00 / +6.41%
|
15.60
|
17.10
|
15.60
|
16.60
|
16.01
|
14.04
|
79,200
|
|
|
8/1/2022
|
+0.80 / +5.41%
|
15.00
|
15.80
|
14.10
|
15.60
|
15.07
|
13.20
|
87,100
|
|
|
7/29/2022
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.10
|
14.80
|
14.48
|
12.52
|
27,700
|
|
|
7/28/2022
|
+1.00 / +7.09%
|
14.50
|
15.40
|
14.10
|
15.10
|
14.80
|
12.77
|
86,300
|
|
|
7/27/2022
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.90
|
14.10
|
13.63
|
11.93
|
99,700
|
|
|
7/26/2022
|
+0.40 / +3.20%
|
12.10
|
13.00
|
11.50
|
12.90
|
12.49
|
10.91
|
83,100
|
|
|
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
|
|
|