PBNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.32	29.32	29.26	29.27	29.27	0.04%	2,565
Dec 4, 2025	29.22	29.26	29.22	29.26	29.26	0.09%	228
Dec 3, 2025	29.25	29.26	29.23	29.24	29.23	0.05%	703
Dec 2, 2025	29.20	29.25	29.18	29.22	29.22	0.25%	9,775
Dec 1, 2025	29.16	29.21	29.14	29.15	29.15	-0.20%	11,576
Nov 28, 2025	29.21	29.21	29.21	29.21	29.21	0.22%	-
Nov 26, 2025	29.12	29.18	29.12	29.14	29.14	0.29%	9,762
Nov 25, 2025	28.94	29.06	28.91	29.06	29.06	0.43%	28,184
Nov 24, 2025	28.81	28.93	28.81	28.93	28.93	0.71%	426
Nov 21, 2025	28.71	28.84	28.55	28.73	28.73	0.51%	19,350
Nov 20, 2025	29.00	29.00	28.58	28.58	28.58	-0.73%	10,285
Nov 19, 2025	28.80	28.84	28.73	28.79	28.79	0.14%	10,437
Nov 18, 2025	28.88	28.88	28.65	28.75	28.75	-0.34%	12,428
Nov 17, 2025	28.98	28.98	28.81	28.85	28.85	-0.31%	18,762
Nov 14, 2025	28.91	29.01	28.86	28.94	28.94	-0.06%	33,343
Nov 13, 2025	29.15	29.15	28.95	28.96	28.96	-0.64%	7,357
Nov 12, 2025	29.18	29.18	29.13	29.14	29.14	-0.03%	10,940
Nov 11, 2025	29.12	29.16	29.08	29.15	29.15	0.09%	31,196
Nov 10, 2025	29.05	29.14	29.00	29.13	29.12	0.67%	13,161
Nov 7, 2025	28.84	29.01	28.75	28.93	28.93	0.08%	11,702
Nov 6, 2025	29.08	29.08	28.89	28.91	28.91	-0.56%	32,195
Nov 5, 2025	28.98	29.12	28.98	29.07	29.07	0.09%	23,914
Nov 4, 2025	28.97	29.07	28.97	29.05	29.05	-0.31%	23,347
Nov 3, 2025	29.20	29.20	29.09	29.14	29.14	0.12%	295,039
Oct 31, 2025	29.11	29.12	29.08	29.10	29.10	0.03%	13,696
Oct 30, 2025	29.10	29.11	29.07	29.09	29.09	0.02%	86,911
Oct 29, 2025	29.09	29.10	29.08	29.09	29.09	0.02%	5,943
Oct 28, 2025	29.07	29.08	29.07	29.08	29.08	-0.03%	323
Oct 27, 2025	29.11	29.11	29.09	29.09	29.09	0.03%	4,465
Oct 24, 2025	29.10	29.10	29.08	29.08	29.08	0.06%	358
Oct 23, 2025	29.04	29.07	29.04	29.07	29.07	0.16%	3,362
Oct 22, 2025	29.06	29.07	29.02	29.02	29.02	-0.10%	8,736
Oct 21, 2025	29.05	29.05	29.05	29.05	29.05	0.03%	50
Oct 20, 2025	29.04	29.04	29.04	29.04	29.04	0.24%	200
Oct 17, 2025	28.93	28.97	28.93	28.97	28.97	0.24%	534
Oct 16, 2025	28.92	28.93	28.90	28.90	28.90	-0.18%	2,150
Oct 15, 2025	28.93	28.98	28.93	28.95	28.95	0.04%	3,909
Oct 14, 2025	28.92	28.96	28.92	28.94	28.94	-0.05%	219
Oct 13, 2025	28.96	28.96	28.96	28.96	28.96	0.42%	-
Oct 10, 2025	28.94	28.94	28.83	28.83	28.83	-0.51%	152
Oct 9, 2025	28.96	29.00	28.96	28.98	28.98	-	1,838
Oct 8, 2025	29.00	29.00	28.98	28.98	28.98	0.10%	776
Oct 7, 2025	28.95	28.95	28.95	28.95	28.95	-0.02%	123
Oct 6, 2025	28.96	28.96	28.96	28.96	28.96	0.05%	65
Oct 3, 2025	28.94	28.94	28.94	28.94	28.94	0.04%	80
Oct 2, 2025	28.91	28.93	28.91	28.93	28.93	-	10,256
Oct 1, 2025	28.93	28.93	28.93	28.93	28.93	0.05%	19
Sep 30, 2025	28.92	28.92	28.92	28.92	28.91	0.06%	48
Sep 29, 2025	28.90	28.90	28.90	28.90	28.90	0.06%	-
Sep 26, 2025	28.88	28.88	28.88	28.88	28.88	0.19%	40