|
Closing price on 9/28/2022
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
25.00 |
| Volume |
39,500 |
| Split-adjusted Price |
22.74 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.50 / -1.89%
|
26.30
|
26.30
|
25.00
|
26.00
|
25.69
|
22.74
|
39,500
|
|
|
9/27/2022
|
+1.00 / +3.92%
|
26.00
|
27.00
|
25.20
|
26.50
|
26.13
|
23.17
|
84,200
|
|
|
9/26/2022
|
+0.60 / +2.41%
|
24.90
|
25.50
|
22.50
|
25.50
|
23.43
|
22.30
|
204,800
|
|
|
9/23/2022
|
-2.60 / -9.45%
|
27.50
|
28.40
|
24.90
|
24.90
|
26.21
|
21.78
|
119,500
|
|
|
9/22/2022
|
-1.40 / -4.84%
|
29.00
|
29.10
|
27.00
|
27.50
|
27.86
|
24.05
|
72,200
|
|
|
9/21/2022
|
+1.10 / +3.96%
|
27.80
|
28.90
|
27.50
|
28.90
|
28.22
|
25.27
|
99,000
|
|
|
9/20/2022
|
+2.10 / +8.17%
|
25.70
|
27.80
|
25.70
|
27.80
|
26.47
|
24.31
|
157,200
|
|
|
9/19/2022
|
-0.80 / -3.02%
|
26.50
|
27.20
|
25.60
|
25.70
|
26.37
|
22.47
|
136,800
|
|
|
9/16/2022
|
+1.00 / +3.92%
|
26.10
|
26.80
|
25.60
|
26.50
|
26.19
|
23.17
|
137,200
|
|
|
9/15/2022
|
+1.60 / +6.69%
|
23.60
|
26.00
|
23.60
|
25.50
|
24.92
|
22.30
|
309,200
|
|
|
9/14/2022
|
-0.30 / -1.24%
|
23.60
|
24.00
|
23.40
|
23.90
|
23.67
|
20.90
|
147,300
|
|
|
9/13/2022
|
+1.00 / +4.31%
|
23.30
|
24.70
|
22.80
|
24.20
|
23.90
|
21.16
|
126,200
|
|
|
9/12/2022
|
-0.90 / -3.73%
|
25.00
|
25.30
|
23.00
|
23.20
|
24.60
|
20.29
|
64,100
|
|
|
9/9/2022
|
-0.90 / -3.60%
|
24.50
|
25.00
|
22.60
|
24.10
|
23.76
|
21.08
|
58,400
|
|
|
9/8/2022
|
+1.50 / +6.38%
|
24.70
|
25.80
|
23.50
|
25.00
|
24.96
|
21.86
|
108,100
|
|
|
9/7/2022
|
+2.10 / +9.81%
|
20.50
|
23.50
|
20.50
|
23.50
|
22.87
|
20.55
|
163,200
|
|
|
9/6/2022
|
-2.30 / -9.70%
|
23.50
|
23.60
|
21.40
|
21.40
|
21.78
|
18.71
|
125,600
|
|
|
9/5/2022
|
-0.50 / -2.00%
|
25.10
|
26.30
|
22.90
|
24.50
|
24.63
|
20.73
|
137,100
|
|
|
8/31/2022
|
-1.40 / -5.30%
|
26.40
|
26.40
|
24.40
|
25.00
|
25.11
|
21.15
|
115,400
|
|
|
8/30/2022
|
+0.60 / +2.33%
|
26.00
|
26.90
|
25.50
|
26.40
|
26.16
|
22.33
|
118,100
|
|
|
8/29/2022
|
+2.30 / +9.79%
|
23.40
|
25.80
|
21.60
|
25.80
|
24.19
|
21.83
|
163,900
|
|
|
8/26/2022
|
+2.10 / +9.81%
|
23.50
|
23.50
|
22.00
|
23.50
|
22.83
|
19.88
|
171,800
|
|
|
8/25/2022
|
+1.90 / +9.74%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.32
|
18.10
|
51,100
|
|
|
8/24/2022
|
+1.70 / +9.55%
|
17.80
|
19.50
|
17.80
|
19.50
|
19.16
|
16.50
|
131,800
|
|
|
8/23/2022
|
+1.30 / +7.88%
|
16.50
|
17.80
|
16.50
|
17.80
|
17.13
|
15.06
|
124,400
|
|
|
8/22/2022
|
+0.60 / +3.77%
|
16.60
|
16.60
|
15.80
|
16.50
|
16.12
|
13.96
|
44,200
|
|
|
8/19/2022
|
+1.10 / +7.43%
|
14.60
|
15.90
|
14.30
|
15.90
|
15.54
|
13.45
|
80,000
|
|
|
8/18/2022
|
+0.30 / +2.07%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.45
|
12.52
|
9,700
|
|
|
8/17/2022
|
-0.20 / -1.36%
|
14.80
|
15.40
|
14.50
|
14.50
|
14.81
|
12.27
|
19,000
|
|
|
8/16/2022
|
-1.00 / -6.37%
|
15.00
|
15.50
|
14.70
|
14.70
|
15.01
|
12.44
|
19,700
|
|
|