PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	15.86	16.36	15.69	15.82	15.82	-0.63%	156,727
Aug 13, 2025	16.48	16.48	15.43	15.92	15.92	-3.05%	288,623
Aug 12, 2025	16.43	16.65	16.18	16.42	16.42	0.24%	173,819
Aug 11, 2025	16.31	16.65	15.74	16.38	16.38	0.68%	192,305
Aug 8, 2025	15.56	16.27	15.29	16.27	16.27	4.29%	175,120
Aug 7, 2025	15.15	15.90	14.90	15.60	15.60	2.97%	228,768
Aug 6, 2025	15.00	15.15	14.70	15.15	15.15	1.47%	210,133
Aug 5, 2025	13.93	14.99	13.93	14.93	14.93	7.18%	269,365
Aug 4, 2025	13.28	13.98	13.05	13.93	13.93	4.89%	241,424
Aug 1, 2025	13.31	13.34	12.95	13.28	13.28	-0.82%	108,891
Jul 31, 2025	13.45	13.55	13.30	13.39	13.39	-1.03%	49,463
Jul 30, 2025	13.62	13.70	13.46	13.53	13.52	-0.51%	99,589
Jul 29, 2025	13.54	13.66	13.33	13.60	13.58	0.59%	89,725
Jul 28, 2025	13.10	13.62	13.00	13.52	13.51	3.76%	138,575
Jul 25, 2025	13.01	13.28	13.01	13.03	13.02	0.15%	101,988
Jul 24, 2025	12.83	13.11	12.65	13.01	13.00	1.64%	101,966
Jul 23, 2025	12.70	12.98	12.65	12.80	12.79	1.35%	231,941
Jul 22, 2025	12.60	12.72	12.60	12.63	12.62	-0.32%	110,257
Jul 21, 2025	12.71	12.72	12.48	12.67	12.66	-0.31%	86,275
Jul 18, 2025	12.85	12.95	12.45	12.71	12.70	-	88,232
Jul 17, 2025	12.36	12.76	12.31	12.71	12.70	2.01%	142,629
Jul 16, 2025	12.69	12.72	12.43	12.46	12.45	-1.89%	96,599
Jul 15, 2025	12.77	12.89	12.64	12.70	12.69	-0.78%	85,808
Jul 14, 2025	12.95	12.99	12.72	12.80	12.79	-1.16%	97,369
Jul 11, 2025	12.81	13.01	12.76	12.95	12.94	1.09%	120,722
Jul 10, 2025	12.72	13.00	12.66	12.81	12.80	0.39%	89,487
Jul 9, 2025	13.56	13.56	12.76	12.76	12.75	-5.27%	214,959
Jul 8, 2025	13.35	13.73	13.27	13.47	13.46	1.05%	252,599
Jul 7, 2025	12.88	13.40	12.82	13.33	13.32	3.25%	265,248
Jul 3, 2025	12.75	12.96	12.74	12.91	12.90	1.49%	82,569
Jul 2, 2025	12.74	13.01	12.61	12.72	12.71	0.87%	205,389
Jul 1, 2025	12.40	12.64	12.32	12.61	12.60	1.20%	98,573
Jun 30, 2025	12.48	12.59	12.41	12.46	12.45	-	87,692
Jun 27, 2025	12.38	12.60	12.36	12.46	12.43	1.30%	122,229
Jun 26, 2025	12.06	12.43	12.06	12.30	12.27	2.07%	118,143
Jun 25, 2025	12.14	12.17	11.78	12.05	12.02	-0.74%	112,907
Jun 24, 2025	11.88	12.19	11.80	12.14	12.11	0.75%	102,387
Jun 23, 2025	12.03	12.34	12.03	12.05	12.02	0.92%	223,196
Jun 20, 2025	12.11	12.19	11.92	11.94	11.91	-1.08%	81,666
Jun 18, 2025	12.09	12.21	12.00	12.07	12.04	0.17%	134,502
Jun 17, 2025	11.86	12.17	11.86	12.05	12.02	1.86%	166,592
Jun 16, 2025	11.86	12.13	11.70	11.83	11.80	0.77%	240,626
Jun 13, 2025	11.76	11.89	11.58	11.74	11.71	1.73%	150,156
Jun 12, 2025	11.52	11.71	11.44	11.54	11.52	-0.17%	199,981
Jun 11, 2025	11.45	11.62	11.37	11.56	11.54	0.96%	175,392
Jun 10, 2025	11.58	11.64	11.38	11.45	11.43	-	75,740
Jun 9, 2025	11.23	11.54	11.23	11.45	11.43	2.42%	96,308
Jun 6, 2025	11.00	11.47	11.00	11.18	11.16	1.73%	166,120
Jun 5, 2025	10.98	11.09	10.93	10.99	10.97	0.73%	56,374
Jun 4, 2025	11.07	11.27	10.80	10.91	10.89	-1.62%	89,816