|
Closing price on 9/9/2022
|
|
| Open |
24.50 |
| High |
25.00 |
| Low |
22.60 |
| Volume |
58,400 |
| Split-adjusted Price |
21.08 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2022
|
+0.50 / +3.29%
|
15.50
|
16.20
|
15.20
|
15.70
|
15.36
|
13.28
|
16,100
|
|
|
8/12/2022
|
-0.30 / -1.94%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.09
|
12.86
|
31,800
|
|
|
8/11/2022
|
+0.20 / +1.31%
|
15.70
|
15.70
|
15.10
|
15.50
|
15.46
|
13.11
|
31,500
|
|
|
8/10/2022
|
-0.20 / -1.29%
|
15.50
|
15.90
|
14.90
|
15.30
|
15.38
|
12.94
|
46,100
|
|
|
8/9/2022
|
+0.30 / +1.97%
|
15.00
|
15.90
|
15.00
|
15.50
|
15.40
|
13.11
|
31,000
|
|
|
8/8/2022
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.00
|
15.20
|
15.46
|
12.86
|
27,200
|
|
|
8/5/2022
|
-0.70 / -4.19%
|
16.60
|
17.00
|
15.70
|
16.00
|
16.53
|
13.54
|
39,300
|
|
|
8/4/2022
|
-0.30 / -1.76%
|
17.50
|
17.90
|
16.60
|
16.70
|
16.91
|
14.13
|
55,600
|
|
|
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
|
|
|