PBJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	47.96	48.13	47.61	48.13	48.13	-0.21%	6,433
Aug 12, 2025	48.06	48.23	47.95	48.23	48.23	0.58%	3,198
Aug 11, 2025	47.97	48.02	47.85	47.95	47.95	-0.35%	4,388
Aug 8, 2025	48.18	48.31	48.05	48.12	48.12	0.43%	4,506
Aug 7, 2025	47.98	47.98	47.44	47.92	47.92	0.05%	5,466
Aug 6, 2025	47.62	47.99	47.46	47.89	47.89	0.97%	13,815
Aug 5, 2025	47.90	48.07	47.42	47.44	47.44	-0.93%	4,866
Aug 4, 2025	47.82	48.11	47.82	47.88	47.88	0.29%	5,149
Aug 1, 2025	47.74	47.80	47.52	47.74	47.74	-0.10%	13,569
Jul 31, 2025	48.00	48.04	47.73	47.79	47.79	-0.92%	8,455
Jul 30, 2025	48.14	48.69	48.14	48.23	48.23	0.33%	8,746
Jul 29, 2025	48.21	48.32	47.98	48.07	48.07	0.05%	4,889
Jul 28, 2025	48.52	48.52	48.05	48.05	48.05	-1.28%	6,025
Jul 25, 2025	48.62	48.68	48.55	48.67	48.67	0.34%	3,874
Jul 24, 2025	48.95	48.95	48.50	48.50	48.50	-1.04%	8,533
Jul 23, 2025	49.01	49.33	49.01	49.01	49.01	0.46%	6,675
Jul 22, 2025	48.40	48.83	48.40	48.79	48.79	1.32%	4,979
Jul 21, 2025	48.21	48.44	48.11	48.15	48.15	0.06%	2,195
Jul 18, 2025	48.40	48.52	48.12	48.13	48.13	-0.48%	2,880
Jul 17, 2025	47.94	48.36	47.89	48.36	48.36	1.20%	2,557
Jul 16, 2025	47.41	47.79	47.41	47.79	47.79	1.03%	3,904
Jul 15, 2025	47.85	47.85	47.30	47.30	47.30	-1.46%	7,737
Jul 14, 2025	47.73	48.00	47.68	48.00	48.00	0.61%	7,870
Jul 11, 2025	47.60	47.84	47.55	47.71	47.71	-0.33%	6,180
Jul 10, 2025	47.74	48.00	47.74	47.87	47.87	0.36%	6,784
Jul 9, 2025	47.84	47.84	47.42	47.70	47.70	-0.15%	7,610
Jul 8, 2025	48.06	48.06	47.69	47.77	47.77	-0.79%	6,042
Jul 7, 2025	47.98	48.18	47.95	48.15	48.15	0.21%	13,884
Jul 3, 2025	48.00	48.10	47.96	48.05	48.05	-	9,342
Jul 2, 2025	47.79	48.05	47.75	48.05	48.05	0.37%	133,658
Jul 1, 2025	47.23	48.11	47.23	47.87	47.87	1.16%	11,890
Jun 30, 2025	46.89	47.34	46.89	47.32	47.32	0.74%	18,451
Jun 27, 2025	46.97	47.02	46.76	46.97	46.97	0.45%	9,022
Jun 26, 2025	46.68	46.84	46.66	46.76	46.76	0.27%	8,758
Jun 25, 2025	47.47	47.47	46.63	46.64	46.64	-1.96%	4,430
Jun 24, 2025	47.66	47.73	47.47	47.57	47.57	-0.13%	40,152
Jun 23, 2025	47.43	47.63	47.22	47.63	47.63	0.68%	13,662
Jun 20, 2025	47.04	47.47	47.04	47.31	47.03	0.92%	11,928
Jun 18, 2025	46.94	47.12	46.88	46.88	46.61	-0.09%	11,356
Jun 17, 2025	47.01	47.27	46.92	46.92	46.65	-0.57%	3,458
Jun 16, 2025	46.97	47.34	46.97	47.19	46.91	0.77%	4,301
Jun 13, 2025	46.74	47.17	46.74	46.83	46.56	-0.44%	4,692
Jun 12, 2025	46.69	47.04	46.63	47.04	46.77	0.64%	3,284
Jun 11, 2025	47.00	47.00	46.67	46.74	46.47	-0.59%	4,157
Jun 10, 2025	47.45	47.55	47.01	47.02	46.75	-1.06%	4,729
Jun 9, 2025	47.65	47.65	47.23	47.53	47.25	-0.30%	4,015
Jun 6, 2025	47.65	47.67	47.49	47.67	47.39	0.82%	4,285
Jun 5, 2025	47.54	47.54	47.26	47.28	47.01	-0.69%	4,935
Jun 4, 2025	48.32	48.32	47.61	47.61	47.33	-0.98%	8,390
Jun 3, 2025	48.38	48.38	47.84	48.08	47.80	-0.77%	7,535