PBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	66.94	66.94	66.94	66.94	-	-1.08%	4,304
Aug 13, 2025	66.42	67.67	66.42	67.67	67.67	2.47%	2,697
Aug 12, 2025	65.49	66.13	65.49	66.04	66.04	1.68%	204,759
Aug 11, 2025	64.80	65.42	64.78	64.95	64.95	0.02%	8,226
Aug 8, 2025	65.23	65.29	64.79	64.94	64.94	-0.02%	5,193
Aug 7, 2025	65.18	65.18	64.60	64.95	64.95	-0.29%	7,466
Aug 6, 2025	65.89	65.89	64.92	65.14	65.14	-1.37%	6,223
Aug 5, 2025	66.04	66.41	65.83	66.04	66.04	-0.71%	10,197
Aug 4, 2025	65.89	66.57	65.58	66.52	66.52	1.49%	9,236
Aug 1, 2025	64.75	65.68	64.75	65.54	65.54	0.37%	6,231
Jul 31, 2025	65.77	66.54	65.15	65.30	65.30	-0.83%	7,705
Jul 30, 2025	65.86	66.60	65.85	65.85	65.85	-0.12%	3,670
Jul 29, 2025	65.86	66.19	65.80	65.93	65.93	0.12%	3,834
Jul 28, 2025	66.48	66.49	64.98	65.85	65.85	-1.11%	5,527
Jul 25, 2025	66.59	66.64	66.25	66.59	66.59	-0.11%	2,428
Jul 24, 2025	66.71	67.14	66.58	66.67	66.67	-0.17%	7,499
Jul 23, 2025	65.82	66.86	65.54	66.78	66.78	2.29%	8,062
Jul 22, 2025	63.92	65.33	63.92	65.29	65.29	2.01%	4,499
Jul 21, 2025	64.26	64.45	63.98	64.00	64.00	-0.46%	3,577
Jul 18, 2025	65.67	65.73	64.30	64.30	64.30	-2.01%	2,919
Jul 17, 2025	66.32	66.32	65.59	65.62	65.62	-0.97%	6,423
Jul 16, 2025	65.41	66.28	65.41	66.26	66.26	1.34%	4,048
Jul 15, 2025	65.89	65.90	65.38	65.38	65.38	-2.29%	4,741
Jul 14, 2025	65.87	66.91	65.87	66.91	66.91	1.16%	5,473
Jul 11, 2025	66.79	66.79	66.14	66.14	66.14	-1.73%	3,055
Jul 10, 2025	66.83	67.40	66.82	67.31	67.31	0.90%	3,272
Jul 9, 2025	66.32	66.70	66.02	66.70	66.70	2.32%	8,810
Jul 8, 2025	64.42	65.50	64.42	65.19	65.19	1.02%	6,625
Jul 7, 2025	65.34	65.34	64.30	64.53	64.53	-1.72%	5,381
Jul 3, 2025	65.57	65.72	65.52	65.67	65.67	0.36%	2,487
Jul 2, 2025	64.20	65.43	64.20	65.43	65.43	1.66%	3,703
Jul 1, 2025	63.83	65.08	63.79	64.36	64.36	0.41%	9,076
Jun 30, 2025	64.36	64.63	63.95	64.10	64.10	-0.43%	8,833
Jun 27, 2025	64.43	64.48	64.08	64.38	64.38	0.48%	5,052
Jun 26, 2025	64.13	64.28	63.69	64.07	64.07	0.28%	5,642
Jun 25, 2025	63.70	64.12	63.42	63.89	63.89	-0.75%	9,999
Jun 24, 2025	63.50	64.52	63.50	64.38	64.38	1.58%	5,680
Jun 23, 2025	63.74	63.74	62.63	63.38	63.38	-0.48%	9,417
Jun 20, 2025	64.01	64.26	63.50	63.68	63.55	-0.38%	6,372
Jun 18, 2025	63.58	64.37	63.58	63.92	63.79	0.15%	3,802
Jun 17, 2025	64.05	64.19	63.74	63.82	63.69	-1.08%	3,805
Jun 16, 2025	64.19	64.52	63.83	64.52	64.39	0.91%	5,958
Jun 13, 2025	63.78	64.29	63.78	63.94	63.81	-1.24%	2,704
Jun 12, 2025	64.35	64.80	64.35	64.75	64.61	0.17%	2,142
Jun 11, 2025	65.29	65.39	64.63	64.63	64.50	-0.70%	1,774
Jun 10, 2025	65.50	65.57	65.05	65.09	64.96	-0.52%	4,567
Jun 9, 2025	65.43	65.65	65.12	65.43	65.30	0.15%	12,112
Jun 6, 2025	64.63	65.35	64.63	65.33	65.20	1.56%	9,281
Jun 5, 2025	64.38	64.86	64.14	64.33	64.19	-0.13%	8,218
Jun 4, 2025	65.00	65.00	64.41	64.41	64.28	0.48%	4,575