PBR.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.41	11.46	11.36	11.39	11.39	-0.26%	3,740,622
Jun 26, 2025	11.39	11.48	11.34	11.42	11.42	1.51%	3,935,460
Jun 25, 2025	11.33	11.38	11.25	11.25	11.25	-0.71%	4,694,234
Jun 24, 2025	11.38	11.58	11.32	11.33	11.33	-2.33%	7,310,560
Jun 23, 2025	12.01	12.02	11.55	11.60	11.60	-3.09%	9,640,551
Jun 20, 2025	11.95	12.09	11.91	11.97	11.97	0.34%	8,695,658
Jun 18, 2025	12.00	12.10	11.84	11.93	11.93	-0.33%	6,181,368
Jun 17, 2025	11.91	12.10	11.88	11.97	11.97	2.05%	6,874,636
Jun 16, 2025	11.74	11.95	11.66	11.73	11.73	-0.51%	8,739,606
Jun 13, 2025	11.71	11.81	11.58	11.79	11.79	2.70%	9,860,781
Jun 12, 2025	11.17	11.50	11.16	11.48	11.48	2.41%	5,835,791
Jun 11, 2025	10.96	11.24	10.93	11.21	11.21	3.99%	5,714,311
Jun 10, 2025	10.61	10.86	10.60	10.78	10.78	2.86%	9,083,881
Jun 9, 2025	10.40	10.58	10.33	10.48	10.48	-1.41%	8,397,974
Jun 6, 2025	10.51	10.66	10.50	10.63	10.63	1.53%	4,847,173
Jun 5, 2025	10.53	10.55	10.41	10.47	10.47	0.96%	6,691,693
Jun 4, 2025	10.75	10.82	10.36	10.37	10.37	-5.38%	8,221,733
Jun 3, 2025	10.74	11.02	10.61	10.96	10.68	-	9,448,783
Jun 2, 2025	11.03	11.06	10.88	10.96	10.68	1.29%	6,524,614
May 30, 2025	10.95	10.96	10.80	10.82	10.55	-2.08%	4,752,133
May 29, 2025	11.04	11.08	10.94	11.05	10.77	0.09%	4,406,108
May 28, 2025	11.14	11.16	11.01	11.04	10.76	-0.81%	5,446,450
May 27, 2025	11.15	11.17	11.08	11.13	10.85	0.45%	4,443,973
May 23, 2025	10.82	11.09	10.82	11.08	10.80	0.09%	5,171,717
May 22, 2025	11.17	11.24	11.03	11.07	10.79	-1.34%	7,852,564
May 21, 2025	11.36	11.37	11.20	11.22	10.94	-0.71%	5,499,188
May 20, 2025	11.36	11.40	11.24	11.30	11.01	0.09%	4,738,721
May 19, 2025	11.21	11.37	11.16	11.29	11.00	-	4,131,169
May 16, 2025	11.23	11.32	11.09	11.29	11.00	0.44%	3,853,499
May 15, 2025	11.25	11.33	11.19	11.24	10.95	-1.06%	4,122,935
May 14, 2025	11.37	11.45	11.28	11.36	11.07	-0.87%	3,785,041
May 13, 2025	11.20	11.49	11.13	11.46	11.17	2.41%	8,236,757
May 12, 2025	11.30	11.35	11.13	11.19	10.91	2.01%	9,115,079
May 9, 2025	10.94	10.99	10.84	10.97	10.69	0.92%	5,274,496
May 8, 2025	10.75	10.94	10.72	10.87	10.59	3.33%	8,348,782
May 7, 2025	10.50	10.54	10.41	10.52	10.25	-0.38%	9,752,947
May 6, 2025	10.58	10.63	10.45	10.56	10.29	1.05%	7,136,239
May 5, 2025	10.79	10.81	10.45	10.45	10.18	-4.13%	6,890,545
May 2, 2025	10.75	10.91	10.62	10.90	10.62	2.35%	5,432,009
May 1, 2025	10.55	10.78	10.51	10.65	10.38	0.85%	5,543,962
Apr 30, 2025	10.70	10.76	10.55	10.56	10.29	-2.31%	7,484,558
Apr 29, 2025	10.70	10.93	10.65	10.81	10.54	0.56%	4,859,898
Apr 28, 2025	10.74	10.87	10.66	10.75	10.48	-0.09%	4,415,927
Apr 25, 2025	10.67	10.84	10.63	10.76	10.49	0.37%	4,646,000
Apr 24, 2025	10.84	10.84	10.57	10.72	10.45	0.19%	6,922,268
Apr 23, 2025	10.99	11.20	10.69	10.70	10.43	-0.93%	10,623,115
Apr 22, 2025	10.58	10.88	10.52	10.80	10.53	0.84%	6,906,219
Apr 21, 2025	10.85	10.85	10.53	10.71	10.31	-1.11%	5,290,626
Apr 17, 2025	10.68	10.98	10.64	10.83	10.43	2.75%	8,279,570
Apr 16, 2025	10.61	10.73	10.49	10.54	10.15	0.19%	7,671,446