PBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	81.85	81.86	81.73	81.73	81.73	-0.41%	1,851
Dec 4, 2025	82.03	82.24	82.03	82.06	82.06	-0.06%	2,854
Dec 3, 2025	82.03	82.34	82.03	82.11	82.11	0.72%	2,107
Dec 2, 2025	81.51	81.74	81.44	81.52	81.52	0.01%	2,158
Dec 1, 2025	82.66	82.66	81.51	81.51	81.51	-2.18%	6,233
Nov 28, 2025	83.20	83.33	83.12	83.33	83.33	-0.20%	1,945
Nov 26, 2025	83.00	83.59	83.00	83.49	83.49	0.80%	2,282
Nov 25, 2025	82.81	82.94	82.48	82.83	82.83	1.76%	7,167
Nov 24, 2025	80.36	81.39	80.36	81.39	81.39	1.57%	32,778
Nov 21, 2025	78.43	80.50	78.43	80.13	80.13	2.31%	3,537
Nov 20, 2025	79.32	79.58	78.28	78.32	78.32	0.54%	3,368
Nov 19, 2025	77.87	77.92	76.78	77.90	77.90	-0.28%	4,762
Nov 18, 2025	77.10	78.12	77.10	78.12	78.12	0.70%	4,421
Nov 17, 2025	77.56	78.31	77.42	77.58	77.58	-0.25%	20,471
Nov 14, 2025	76.93	78.53	76.93	77.77	77.77	0.17%	7,115
Nov 13, 2025	78.06	78.94	77.64	77.64	77.64	-1.02%	5,923
Nov 12, 2025	77.92	78.50	77.92	78.44	78.44	0.60%	4,575
Nov 11, 2025	76.99	77.97	76.92	77.97	77.97	2.61%	5,433
Nov 10, 2025	76.18	76.34	75.35	75.99	75.99	-0.17%	3,631
Nov 7, 2025	75.82	76.12	75.10	76.12	76.12	-0.27%	4,189
Nov 6, 2025	77.42	77.42	76.32	76.33	76.33	-0.57%	4,531
Nov 5, 2025	76.24	76.99	76.24	76.76	76.76	4.07%	21,672
Nov 4, 2025	73.51	74.40	73.16	73.76	73.76	-1.24%	3,809
Nov 3, 2025	74.58	74.69	74.13	74.69	74.69	-0.19%	3,497
Oct 31, 2025	73.21	74.85	73.21	74.83	74.83	2.20%	3,981
Oct 30, 2025	72.27	73.90	72.27	73.22	73.22	0.58%	2,941
Oct 29, 2025	73.10	73.70	72.55	72.80	72.80	-1.47%	3,126
Oct 28, 2025	73.76	73.88	73.74	73.88	73.88	0.07%	2,016
Oct 27, 2025	73.71	73.83	73.65	73.83	73.83	0.55%	2,868
Oct 24, 2025	73.60	73.63	73.37	73.43	73.43	0.30%	7,984
Oct 23, 2025	72.70	73.27	72.68	73.21	73.21	0.59%	4,021
Oct 22, 2025	73.30	73.41	72.78	72.78	72.78	-0.79%	4,212
Oct 21, 2025	73.33	73.52	72.97	73.36	73.36	0.26%	4,128
Oct 20, 2025	72.68	73.20	72.68	73.17	73.17	1.31%	1,850
Oct 17, 2025	71.53	72.23	71.53	72.23	72.23	0.68%	4,300
Oct 16, 2025	72.03	72.03	71.31	71.74	71.74	0.17%	2,752
Oct 15, 2025	70.83	71.75	70.83	71.62	71.62	1.29%	4,455
Oct 14, 2025	70.01	70.92	70.01	70.71	70.71	0.06%	2,103
Oct 13, 2025	70.50	70.87	70.22	70.67	70.67	0.44%	3,786
Oct 10, 2025	71.68	71.68	70.29	70.36	70.36	-1.66%	7,733
Oct 9, 2025	72.04	72.04	71.53	71.55	71.55	-0.69%	2,514
Oct 8, 2025	72.16	72.44	72.05	72.05	72.05	0.16%	4,508
Oct 7, 2025	72.66	72.66	71.89	71.93	71.93	-0.87%	5,048
Oct 6, 2025	73.03	73.03	72.36	72.56	72.56	-0.20%	7,237
Oct 3, 2025	72.30	72.93	72.20	72.71	72.71	0.97%	7,645
Oct 2, 2025	71.61	72.04	71.50	72.01	72.01	0.52%	4,695
Oct 1, 2025	69.95	71.79	69.95	71.64	71.64	2.53%	4,726
Sep 30, 2025	69.07	70.03	68.75	69.87	69.87	1.04%	3,544
Sep 29, 2025	68.84	69.15	68.84	69.15	69.15	0.83%	3,477
Sep 26, 2025	68.32	68.58	68.11	68.58	68.58	1.08%	3,392