PBDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.42	29.63	29.33	29.37	29.37	0.23%	29,851
Dec 4, 2025	29.30	29.31	29.29	29.30	29.30	-0.08%	850
Dec 3, 2025	29.29	29.38	29.27	29.33	29.33	0.17%	20,982
Dec 2, 2025	29.26	29.29	29.23	29.28	29.28	-0.02%	13,735
Dec 1, 2025	29.25	29.35	29.18	29.28	29.28	0.06%	231,662
Nov 28, 2025	29.41	29.41	29.24	29.26	29.26	0.01%	1,249
Nov 26, 2025	29.27	29.27	29.22	29.26	29.26	0.14%	21,120
Nov 25, 2025	29.12	29.24	29.09	29.22	29.22	0.41%	1,257
Nov 24, 2025	28.97	29.10	28.97	29.10	29.10	1.25%	127
Nov 21, 2025	28.84	28.84	28.74	28.74	28.74	0.92%	2,029
Nov 20, 2025	29.07	29.08	28.47	28.48	28.48	-1.08%	28,905
Nov 19, 2025	28.87	28.89	28.76	28.79	28.79	0.21%	42,588
Nov 18, 2025	28.78	28.80	28.73	28.73	28.73	-0.44%	16,892
Nov 17, 2025	28.78	28.86	28.78	28.86	28.86	-0.37%	414
Nov 14, 2025	28.96	28.96	28.96	28.96	28.96	0.09%	-
Nov 13, 2025	28.94	28.94	28.94	28.94	28.94	-0.57%	128
Nov 12, 2025	29.10	29.12	29.08	29.10	29.10	-	753
Nov 11, 2025	29.05	29.10	29.04	29.10	29.10	0.14%	4,298
Nov 10, 2025	29.02	29.06	28.98	29.06	29.06	0.62%	13,596
Nov 7, 2025	28.77	28.88	28.69	28.88	28.88	0.09%	17,575
Nov 6, 2025	28.86	28.86	28.86	28.86	28.86	-0.45%	346
Nov 5, 2025	28.99	28.99	28.99	28.99	28.99	0.23%	-
Nov 4, 2025	28.92	28.92	28.92	28.92	28.92	-0.33%	11
Nov 3, 2025	28.98	29.05	28.98	29.02	29.02	0.10%	4,059
Oct 31, 2025	28.98	28.99	28.93	28.99	28.99	0.17%	3,284
Oct 30, 2025	28.97	29.01	28.94	28.94	28.94	-0.21%	39,910
Oct 29, 2025	29.01	29.01	28.98	29.00	29.00	-0.04%	54,069
Oct 28, 2025	29.01	29.01	29.01	29.01	29.01	0.01%	27
Oct 27, 2025	29.02	29.02	29.01	29.01	29.01	0.31%	676
Oct 24, 2025	28.92	28.92	28.92	28.92	28.92	0.29%	60
Oct 23, 2025	28.69	28.84	28.69	28.84	28.84	0.33%	1,924
Oct 22, 2025	28.78	28.78	28.74	28.74	28.74	-0.28%	6,127
Oct 21, 2025	28.81	28.82	28.81	28.82	28.82	0.06%	3,472
Oct 20, 2025	28.81	28.81	28.80	28.80	28.80	0.55%	321
Oct 17, 2025	28.65	28.65	28.65	28.65	28.64	0.39%	25
Oct 16, 2025	28.56	28.56	28.54	28.54	28.54	-0.33%	753
Oct 15, 2025	28.69	28.71	28.63	28.63	28.63	0.12%	6,348
Oct 14, 2025	28.55	28.67	28.55	28.60	28.59	-0.10%	2,872
Oct 13, 2025	28.63	28.63	28.63	28.63	28.63	0.84%	-
Oct 10, 2025	28.57	28.57	28.39	28.39	28.39	-1.15%	158
Oct 9, 2025	28.72	28.72	28.72	28.72	28.72	-0.09%	-
Oct 8, 2025	28.75	28.75	28.75	28.75	28.75	0.24%	-
Oct 7, 2025	28.71	28.71	28.67	28.68	28.68	-0.16%	749
Oct 6, 2025	28.71	28.72	28.71	28.72	28.72	0.15%	1,526
Oct 3, 2025	28.61	28.68	28.61	28.68	28.68	0.06%	678
Oct 2, 2025	28.67	28.67	28.66	28.66	28.66	-	600
Oct 1, 2025	28.62	28.67	28.62	28.67	28.67	0.10%	1,412
Sep 30, 2025	28.56	28.64	28.56	28.64	28.64	0.18%	1,548
Sep 29, 2025	28.56	28.58	28.56	28.58	28.58	0.12%	1,054
Sep 26, 2025	28.49	28.55	28.49	28.55	28.55	0.29%	903