PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.61	12.65	12.48	12.58	12.58	-0.08%	7,611
Jun 26, 2025	12.40	12.59	12.40	12.59	12.59	2.18%	14,776
Jun 25, 2025	12.32	12.35	12.24	12.32	12.32	-0.04%	17,373
Jun 24, 2025	12.14	12.35	12.14	12.33	12.33	2.72%	16,373
Jun 23, 2025	11.91	12.03	11.81	12.00	12.00	-0.63%	7,944
Jun 20, 2025	12.22	12.26	12.08	12.08	11.94	-0.69%	13,110
Jun 18, 2025	12.15	12.30	12.15	12.16	12.02	0.04%	10,352
Jun 17, 2025	12.41	12.41	12.14	12.16	12.02	-2.68%	27,148
Jun 16, 2025	12.45	12.58	12.44	12.49	12.35	2.13%	10,128
Jun 13, 2025	12.19	12.32	12.19	12.23	12.09	-1.29%	10,860
Jun 12, 2025	12.42	12.47	12.39	12.39	12.25	-0.08%	9,631
Jun 11, 2025	12.39	12.49	12.36	12.40	12.26	0.98%	19,054
Jun 10, 2025	12.24	12.31	12.24	12.28	12.14	0.74%	13,965
Jun 9, 2025	12.09	12.23	12.09	12.19	12.05	0.91%	21,818
Jun 6, 2025	11.97	12.09	11.97	12.08	11.94	1.17%	26,298
Jun 5, 2025	11.96	12.00	11.89	11.94	11.81	-0.42%	20,249
Jun 4, 2025	11.98	12.02	11.97	11.99	11.86	0.84%	15,785
Jun 3, 2025	11.67	11.92	11.67	11.89	11.76	1.54%	11,528
Jun 2, 2025	11.70	11.72	11.64	11.71	11.58	-0.09%	12,814
May 30, 2025	11.70	11.77	11.70	11.72	11.59	-0.17%	2,707
May 29, 2025	11.80	11.85	11.73	11.74	11.61	0.09%	12,063
May 28, 2025	11.71	11.75	11.71	11.73	11.60	-0.59%	22,484
May 27, 2025	11.74	11.80	11.71	11.80	11.67	1.12%	15,081
May 23, 2025	11.52	11.68	11.50	11.67	11.54	0.42%	13,797
May 22, 2025	11.62	11.66	11.52	11.62	11.49	-1.73%	13,733
May 21, 2025	11.96	11.96	11.80	11.83	11.69	-0.96%	9,234
May 20, 2025	11.91	11.98	11.90	11.94	11.81	0.42%	11,811
May 19, 2025	11.90	11.90	11.83	11.89	11.76	-0.67%	21,165
May 16, 2025	11.95	12.00	11.92	11.97	11.84	0.17%	28,651
May 15, 2025	11.96	11.96	11.83	11.95	11.82	-0.08%	38,849
May 14, 2025	11.98	12.00	11.93	11.96	11.83	-0.08%	14,973
May 13, 2025	11.80	11.99	11.80	11.97	11.84	0.93%	15,813
May 12, 2025	11.73	11.87	11.73	11.86	11.73	2.86%	21,212
May 9, 2025	11.45	11.55	11.45	11.53	11.40	1.01%	28,675
May 8, 2025	11.35	11.45	11.33	11.42	11.29	2.11%	21,486
May 7, 2025	11.25	11.25	11.13	11.18	11.05	-0.60%	10,160
May 6, 2025	11.17	11.30	11.17	11.25	11.12	0.42%	20,446
May 5, 2025	11.22	11.28	11.20	11.20	11.07	0.36%	23,503
May 2, 2025	11.14	11.25	11.14	11.16	11.04	2.10%	15,855
May 1, 2025	10.87	11.03	10.84	10.93	10.81	0.64%	20,664
Apr 30, 2025	10.77	10.94	10.73	10.86	10.74	-1.54%	80,795
Apr 29, 2025	10.98	11.04	10.95	11.03	10.91	0.36%	26,080
Apr 28, 2025	10.91	10.99	10.91	10.99	10.87	0.92%	97,104
Apr 25, 2025	10.67	10.89	10.67	10.89	10.77	1.87%	9,370
Apr 24, 2025	10.52	10.70	10.52	10.69	10.57	1.97%	7,082
Apr 23, 2025	10.57	10.64	10.46	10.48	10.37	0.89%	28,332
Apr 22, 2025	10.35	10.51	10.35	10.39	10.27	2.41%	71,402
Apr 21, 2025	10.26	10.26	10.08	10.15	10.03	-1.40%	31,573
Apr 17, 2025	10.31	10.37	10.24	10.29	10.17	0.19%	46,716
Apr 16, 2025	10.26	10.32	10.15	10.27	10.16	-1.25%	27,101