PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.38	12.60	12.36	12.46	12.46	1.30%	122,229
Jun 26, 2025	12.06	12.43	12.06	12.30	12.30	2.07%	118,143
Jun 25, 2025	12.14	12.17	11.78	12.05	12.05	-0.74%	112,907
Jun 24, 2025	11.88	12.19	11.80	12.14	12.14	0.75%	102,387
Jun 23, 2025	12.03	12.34	12.03	12.05	12.05	0.92%	223,196
Jun 20, 2025	12.11	12.19	11.92	11.94	11.94	-1.08%	81,666
Jun 18, 2025	12.09	12.21	12.00	12.07	12.07	0.17%	134,502
Jun 17, 2025	11.86	12.17	11.86	12.05	12.05	1.86%	166,592
Jun 16, 2025	11.86	12.13	11.70	11.83	11.83	0.77%	240,626
Jun 13, 2025	11.76	11.89	11.58	11.74	11.74	1.73%	150,156
Jun 12, 2025	11.52	11.71	11.44	11.54	11.54	-0.17%	199,981
Jun 11, 2025	11.45	11.62	11.37	11.56	11.56	0.96%	175,392
Jun 10, 2025	11.58	11.64	11.38	11.45	11.45	-	75,740
Jun 9, 2025	11.23	11.54	11.23	11.45	11.45	2.42%	96,308
Jun 6, 2025	11.00	11.47	11.00	11.18	11.18	1.73%	166,120
Jun 5, 2025	10.98	11.09	10.93	10.99	10.99	0.73%	56,374
Jun 4, 2025	11.07	11.27	10.80	10.91	10.91	-1.62%	89,816
Jun 3, 2025	11.24	11.35	11.00	11.09	11.09	-1.33%	3,721,822
Jun 2, 2025	11.22	11.68	11.21	11.24	11.24	1.26%	261,197
May 30, 2025	11.23	11.39	11.10	11.10	11.10	-1.94%	78,614
May 29, 2025	11.34	11.42	11.13	11.32	11.30	0.53%	67,438
May 28, 2025	11.18	11.35	11.08	11.26	11.24	0.45%	94,103
May 27, 2025	11.25	11.45	11.11	11.21	11.19	-0.36%	126,458
May 23, 2025	10.95	11.26	10.95	11.25	11.23	1.63%	85,886
May 22, 2025	10.89	11.15	10.85	11.07	11.05	0.09%	53,668
May 21, 2025	11.10	11.20	10.95	11.06	11.04	-0.09%	98,468
May 20, 2025	10.95	11.14	10.82	11.07	11.05	1.00%	107,389
May 19, 2025	10.90	11.03	10.77	10.96	10.94	-0.09%	130,935
May 16, 2025	10.68	11.02	10.67	10.97	10.95	2.81%	171,563
May 15, 2025	10.38	10.72	10.21	10.67	10.65	2.50%	151,301
May 14, 2025	10.41	10.61	10.33	10.41	10.39	-0.95%	117,641
May 13, 2025	10.18	10.55	10.13	10.51	10.49	3.85%	87,319
May 12, 2025	10.27	10.40	9.95	10.12	10.10	1.71%	95,279
May 9, 2025	9.81	10.04	9.80	9.95	9.93	1.53%	62,185
May 8, 2025	9.67	9.93	9.61	9.80	9.78	1.24%	68,093
May 7, 2025	9.50	9.68	9.37	9.68	9.66	1.89%	200,477
May 6, 2025	9.45	9.59	9.37	9.50	9.48	0.32%	128,812
May 5, 2025	10.00	10.11	9.46	9.47	9.45	-5.68%	186,283
May 2, 2025	10.09	10.20	9.89	10.04	10.02	-0.20%	63,491
May 1, 2025	9.73	10.19	9.73	10.06	10.04	2.55%	68,361
Apr 30, 2025	9.82	10.07	9.75	9.81	9.79	-1.80%	53,937
Apr 29, 2025	9.94	10.10	9.82	9.99	9.95	0.10%	39,970
Apr 28, 2025	9.92	10.20	9.84	9.98	9.94	0.60%	93,059
Apr 25, 2025	9.88	9.96	9.78	9.92	9.88	-0.50%	64,449
Apr 24, 2025	9.93	10.10	9.83	9.97	9.93	0.71%	51,015
Apr 23, 2025	10.10	10.10	9.54	9.90	9.86	-1.00%	55,682
Apr 22, 2025	9.75	10.20	9.73	10.00	9.96	3.20%	91,684
Apr 21, 2025	9.74	9.77	9.46	9.69	9.65	-1.12%	42,652
Apr 17, 2025	9.72	9.87	9.62	9.80	9.76	1.98%	61,448
Apr 16, 2025	9.46	9.71	9.46	9.61	9.58	1.59%	65,290