PBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	31.41	31.41	31.41	31.41	31.41	0.11%	149
Dec 3, 2025	31.25	31.40	31.25	31.37	31.37	0.05%	3,126
Dec 2, 2025	31.42	31.42	31.34	31.36	31.36	0.21%	1,169
Dec 1, 2025	31.56	31.64	31.20	31.29	31.29	-0.92%	31,523
Nov 28, 2025	31.56	31.60	31.56	31.58	31.58	0.60%	865
Nov 26, 2025	31.24	31.40	31.24	31.40	31.39	0.48%	3,021
Nov 25, 2025	31.09	31.25	31.04	31.25	31.25	0.51%	4,214
Nov 24, 2025	31.06	31.09	31.06	31.09	31.09	0.79%	319
Nov 21, 2025	30.69	30.84	30.69	30.84	30.84	0.79%	501
Nov 20, 2025	31.29	31.29	30.60	30.60	30.60	-0.97%	432
Nov 19, 2025	31.08	31.08	30.90	30.90	30.90	0.22%	11,676
Nov 18, 2025	31.01	31.01	30.81	30.83	30.83	-0.54%	15,812
Nov 17, 2025	31.31	31.31	31.00	31.00	31.00	-0.85%	703
Nov 14, 2025	31.21	31.30	31.17	31.27	31.27	-0.14%	589
Nov 13, 2025	31.45	31.45	31.27	31.31	31.31	-1.08%	1,260
Nov 12, 2025	31.71	31.71	31.64	31.65	31.65	0.15%	2,524
Nov 11, 2025	31.55	31.69	31.51	31.61	31.61	0.04%	6,918
Nov 10, 2025	31.55	31.59	31.52	31.59	31.59	1.16%	839
Nov 7, 2025	31.06	31.23	30.98	31.23	31.23	0.04%	5,503
Nov 6, 2025	31.34	31.34	31.22	31.22	31.22	-0.67%	791
Nov 5, 2025	31.43	31.43	31.43	31.43	31.43	0.32%	138
Nov 4, 2025	31.50	31.50	31.33	31.33	31.33	-1.28%	4,204
Nov 3, 2025	31.80	31.80	31.69	31.74	31.74	0.43%	9,803
Oct 31, 2025	31.76	31.76	31.60	31.60	31.60	-0.09%	11,626
Oct 30, 2025	31.71	31.73	31.63	31.63	31.63	-0.58%	777
Oct 29, 2025	31.89	31.90	31.82	31.82	31.82	-0.14%	519
Oct 28, 2025	31.83	31.86	31.79	31.86	31.86	0.32%	2,931
Oct 27, 2025	31.66	31.76	31.66	31.76	31.76	0.82%	1,030
Oct 24, 2025	31.51	31.51	31.44	31.50	31.50	0.64%	3,131
Oct 23, 2025	31.22	31.30	31.22	31.30	31.30	0.58%	75,511
Oct 22, 2025	31.60	31.60	31.12	31.12	31.12	-0.41%	21,272
Oct 21, 2025	31.22	31.25	31.15	31.25	31.25	0.26%	77,055
Oct 20, 2025	31.14	31.21	31.12	31.17	31.17	0.68%	6,498
Oct 17, 2025	30.77	30.96	30.77	30.96	30.96	0.41%	462
Oct 16, 2025	31.01	31.01	30.83	30.83	30.83	-0.37%	448
Oct 15, 2025	31.09	31.23	30.73	30.94	30.94	0.37%	8,785
Oct 14, 2025	30.70	30.90	30.70	30.83	30.83	-0.27%	5,189
Oct 13, 2025	30.85	30.91	30.85	30.91	30.91	1.19%	515
Oct 10, 2025	30.78	31.00	30.55	30.55	30.55	-1.61%	4,692
Oct 9, 2025	31.14	31.14	31.05	31.05	31.05	-0.36%	7,751
Oct 8, 2025	31.09	31.21	30.99	31.16	31.16	-0.31%	4,515
Oct 7, 2025	31.25	31.26	31.25	31.26	31.26	0.24%	7,334
Oct 6, 2025	31.18	31.18	31.18	31.18	31.18	0.13%	188
Oct 3, 2025	31.17	31.22	31.14	31.14	31.14	-0.06%	727
Oct 2, 2025	31.12	31.16	31.07	31.16	31.16	0.27%	1,215
Oct 1, 2025	30.98	31.07	30.96	31.07	31.07	0.21%	3,650
Sep 30, 2025	31.01	31.01	31.01	31.01	31.01	0.42%	43
Sep 29, 2025	30.98	30.98	30.86	30.88	30.88	0.28%	418
Sep 26, 2025	30.77	30.86	30.77	30.80	30.80	0.32%	828
Sep 25, 2025	30.65	30.73	30.62	30.70	30.70	-0.41%	4,436