(PBP)
CBOE: PBP
· Real-Time Price · USD
21.81
-0.18 (-0.82%)
At close: Sep 02, 2025, 10:43 AM
PBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.04 | 22.05 | 21.95 | 21.99 | 21.99 | -0.27% | 17,625 |
| Aug 28, 2025 | 22.00 | 22.05 | 21.99 | 22.05 | 22.05 | 0.18% | 25,200 |
| Aug 27, 2025 | 21.93 | 22.02 | 21.93 | 22.01 | 22.01 | 0.23% | 85,939 |
| Aug 26, 2025 | 21.94 | 21.96 | 21.91 | 21.96 | 21.96 | 0.09% | 28,051 |
| Aug 25, 2025 | 22.01 | 22.01 | 21.92 | 21.94 | 21.94 | -0.14% | 27,500 |
| Aug 22, 2025 | 21.88 | 21.97 | 21.82 | 21.97 | 21.97 | 1.01% | 30,010 |
| Aug 21, 2025 | 21.79 | 21.82 | 21.71 | 21.75 | 21.75 | -0.32% | 33,723 |
| Aug 20, 2025 | 21.90 | 21.90 | 21.70 | 21.82 | 21.82 | 0.00% | 20,100 |
| Aug 19, 2025 | 22.00 | 22.00 | 21.81 | 21.82 | 21.82 | -0.37% | 26,419 |
| Aug 18, 2025 | 22.01 | 22.01 | 21.85 | 21.90 | 21.90 | -0.99% | 41,545 |
| Aug 15, 2025 | 22.27 | 22.27 | 22.05 | 22.12 | 21.90 | -0.41% | 63,782 |
| Aug 14, 2025 | 22.20 | 22.21 | 22.16 | 22.21 | 21.99 | 0.00% | 31,649 |
| Aug 13, 2025 | 22.17 | 22.21 | 22.17 | 22.21 | 21.99 | 0.14% | 15,400 |
| Aug 12, 2025 | 22.17 | 22.20 | 22.15 | 22.18 | 21.96 | 0.09% | 35,928 |
| Aug 11, 2025 | 22.18 | 22.18 | 22.11 | 22.16 | 21.94 | 0.05% | 19,600 |
| Aug 8, 2025 | 22.14 | 22.18 | 22.10 | 22.15 | 21.93 | 0.27% | 66,600 |
| Aug 7, 2025 | 22.14 | 22.14 | 22.04 | 22.09 | 21.87 | 0.00% | 37,000 |
| Aug 6, 2025 | 22.03 | 22.09 | 21.96 | 22.09 | 21.87 | 0.41% | 48,200 |
| Aug 5, 2025 | 22.07 | 22.07 | 21.93 | 22.00 | 21.78 | -0.18% | 49,430 |
| Aug 4, 2025 | 21.95 | 22.04 | 21.93 | 22.04 | 21.82 | 1.29% | 40,960 |