PBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.93	21.94	21.85	21.85	21.85	-0.23%	46,579
Jun 26, 2025	21.90	21.90	21.83	21.90	21.90	0.41%	51,264
Jun 25, 2025	21.76	21.86	21.76	21.81	21.81	-0.09%	42,488
Jun 24, 2025	21.70	21.84	21.70	21.83	21.83	0.74%	31,527
Jun 23, 2025	21.56	21.74	21.55	21.67	21.67	-0.78%	48,767
Jun 20, 2025	21.95	21.99	21.79	21.84	21.62	-0.55%	31,224
Jun 18, 2025	21.92	21.96	21.90	21.96	21.74	0.27%	38,103
Jun 17, 2025	21.95	21.95	21.86	21.90	21.68	-0.18%	42,452
Jun 16, 2025	21.94	21.94	21.88	21.94	21.72	0.41%	60,927
Jun 13, 2025	21.77	21.89	21.77	21.85	21.63	0.05%	19,789
Jun 12, 2025	21.78	21.91	21.78	21.84	21.62	0.14%	11,217
Jun 11, 2025	21.86	21.91	21.81	21.81	21.59	-0.18%	20,475
Jun 10, 2025	21.76	21.90	21.76	21.85	21.63	0.09%	40,622
Jun 9, 2025	21.75	21.88	21.75	21.83	21.61	0.28%	25,003
Jun 6, 2025	21.84	21.84	21.73	21.77	21.55	0.37%	38,555
Jun 5, 2025	21.76	21.78	21.64	21.69	21.47	-0.32%	35,425
Jun 4, 2025	21.73	21.76	21.69	21.76	21.54	0.42%	28,393
Jun 3, 2025	21.60	21.73	21.60	21.67	21.45	0.09%	112,748
Jun 2, 2025	21.62	21.65	21.48	21.65	21.43	0.31%	39,286
May 30, 2025	21.60	21.60	21.46	21.58	21.37	-0.07%	25,115
May 29, 2025	21.68	21.68	21.48	21.60	21.38	0.23%	51,325
May 28, 2025	21.58	21.59	21.51	21.55	21.33	-0.19%	24,162
May 27, 2025	21.44	21.59	21.40	21.59	21.37	1.36%	43,969
May 23, 2025	21.20	21.34	21.19	21.30	21.09	-0.37%	144,882
May 22, 2025	21.39	21.46	21.32	21.38	21.16	-0.09%	75,968
May 21, 2025	21.52	21.56	21.39	21.40	21.18	-0.74%	248,709
May 20, 2025	21.59	21.59	21.47	21.56	21.34	-0.14%	37,329
May 19, 2025	21.52	21.60	21.46	21.59	21.37	-0.64%	90,424
May 16, 2025	21.78	21.82	21.67	21.73	21.30	0.09%	22,436
May 15, 2025	21.68	21.81	21.68	21.71	21.28	-0.28%	33,439
May 14, 2025	21.85	21.85	21.72	21.77	21.34	-0.09%	110,869
May 13, 2025	21.81	21.81	21.74	21.79	21.36	0.28%	39,332
May 12, 2025	21.82	21.82	21.73	21.73	21.30	-0.18%	47,451
May 9, 2025	21.70	21.77	21.70	21.77	21.34	0.28%	27,283
May 8, 2025	21.80	21.80	21.70	21.71	21.28	-0.14%	41,956
May 7, 2025	21.76	21.76	21.65	21.74	21.31	0.18%	33,301
May 6, 2025	21.65	21.72	21.64	21.70	21.27	0.23%	29,730
May 5, 2025	21.58	21.72	21.58	21.65	21.22	0.09%	29,911
May 2, 2025	21.73	21.73	21.63	21.63	21.20	0.09%	31,421
May 1, 2025	21.71	21.71	21.57	21.61	21.18	0.08%	36,480
Apr 30, 2025	21.46	21.59	21.42	21.59	21.16	0.10%	30,258
Apr 29, 2025	21.52	21.62	21.52	21.57	21.14	-0.05%	23,144
Apr 28, 2025	21.56	21.59	21.46	21.58	21.15	0.51%	19,978
Apr 25, 2025	21.51	21.53	21.41	21.47	21.04	-0.09%	33,446
Apr 24, 2025	21.42	21.49	21.32	21.49	21.06	0.80%	21,012
Apr 23, 2025	21.24	21.42	21.19	21.32	20.90	1.19%	21,781
Apr 22, 2025	20.97	21.18	20.90	21.07	20.65	1.28%	73,393
Apr 21, 2025	20.87	20.97	20.62	20.80	20.39	-2.14%	58,641
Apr 17, 2025	21.27	21.38	21.16	21.26	20.63	0.47%	66,646
Apr 16, 2025	21.56	21.56	20.99	21.16	20.53	-2.26%	47,953