PABD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.08	55.11	54.79	54.79	54.79	-0.67%	332
Feb 20, 2025	55.23	55.23	55.16	55.16	55.16	0.45%	179
Feb 19, 2025	54.94	54.94	54.89	54.91	54.91	-0.91%	1,055
Feb 18, 2025	55.44	55.48	55.41	55.41	55.41	0.79%	1,412
Feb 14, 2025	55.24	55.24	54.98	54.98	54.98	-0.06%	180
Feb 13, 2025	54.90	55.01	54.86	55.01	55.01	1.25%	348
Feb 12, 2025	54.38	54.38	54.33	54.33	54.33	0.46%	120
Feb 11, 2025	53.83	54.08	53.83	54.08	54.08	0.26%	1,666
Feb 10, 2025	53.94	53.94	53.94	53.94	53.94	0.63%	36
Feb 7, 2025	53.64	53.65	53.60	53.60	53.60	-0.92%	452
Feb 6, 2025	54.01	54.10	54.01	54.10	54.10	0.64%	440
Feb 5, 2025	53.75	53.75	53.75	53.75	53.75	0.83%	2
Feb 4, 2025	53.31	53.31	53.31	53.31	53.31	1.26%	52
Feb 3, 2025	52.64	52.64	52.64	52.64	52.64	-1.33%	45
Jan 31, 2025	53.76	53.76	53.35	53.35	53.35	-0.99%	809
Jan 30, 2025	53.88	53.88	53.88	53.88	53.88	0.98%	40
Jan 29, 2025	53.36	53.36	53.36	53.36	53.36	-0.14%	33
Jan 28, 2025	53.43	53.43	53.43	53.43	53.43	-0.01%	12
Jan 27, 2025	53.44	53.44	53.44	53.44	53.44	-0.08%	60
Jan 24, 2025	53.48	53.48	53.48	53.48	53.48	0.47%	31
Jan 23, 2025	53.23	53.23	53.23	53.23	53.23	0.73%	937,878
Jan 22, 2025	53.00	53.00	52.85	52.85	52.85	-0.10%	937,878
Jan 21, 2025	52.85	52.90	52.85	52.90	52.90	2.01%	1,131
Jan 17, 2025	51.80	51.86	51.80	51.86	51.86	0.56%	122
Jan 16, 2025	51.47	51.57	51.47	51.57	51.57	0.35%	805
Jan 15, 2025	51.39	51.39	51.39	51.39	51.39	1.43%	19
Jan 14, 2025	50.46	50.67	50.46	50.67	50.67	0.27%	134
Jan 13, 2025	50.53	50.53	50.53	50.53	50.53	-0.39%	14
Jan 10, 2025	50.73	50.73	50.73	50.73	50.73	-1.61%	5
Jan 8, 2025	51.56	51.56	51.56	51.56	51.56	-0.28%	4
Jan 7, 2025	51.78	51.78	51.70	51.70	51.70	-0.11%	330
Jan 6, 2025	52.05	52.05	51.73	51.76	51.76	0.93%	409
Jan 3, 2025	51.05	51.34	51.05	51.28	51.28	0.45%	221
Jan 2, 2025	51.05	51.05	51.05	51.05	51.05	-0.23%	78
Dec 31, 2024	51.36	51.36	51.17	51.17	51.17	-0.28%	173
Dec 30, 2024	51.11	51.31	51.11	51.31	51.31	-0.64%	332
Dec 27, 2024	51.53	51.64	51.53	51.64	51.64	-0.21%	152
Dec 26, 2024	51.75	51.75	51.75	51.75	51.75	0.42%	31
Dec 24, 2024	51.53	51.53	51.53	51.53	51.53	0.36%	7
Dec 23, 2024	51.18	51.35	51.18	51.35	51.35	0.49%	267
Dec 20, 2024	50.81	51.50	50.81	51.10	51.10	0.06%	462
Dec 19, 2024	51.49	51.49	51.07	51.07	51.07	-0.47%	812
Dec 18, 2024	52.66	52.66	51.31	51.31	51.31	-2.55%	479
Dec 17, 2024	52.69	52.71	52.66	52.66	52.66	-1.61%	300
Dec 16, 2024	53.52	53.52	53.52	53.52	52.76	-0.22%	68
Dec 13, 2024	53.64	53.64	53.64	53.64	52.87	-0.28%	3
Dec 12, 2024	53.78	53.78	53.78	53.78	53.02	-0.82%	11
Dec 11, 2024	54.23	54.23	54.23	54.23	53.46	0.34%	20
Dec 10, 2024	54.05	54.05	54.05	54.05	53.28	-0.78%	81
Dec 9, 2024	54.47	54.47	54.47	54.47	53.70	-0.27%	36
Dec 6, 2024	54.67	54.67	54.62	54.62	53.84	-0.12%	191
Dec 5, 2024	54.69	54.69	54.69	54.69	53.91	0.53%	6
Dec 4, 2024	54.40	54.40	54.40	54.40	53.63	0.14%	6
Dec 3, 2024	54.31	54.32	54.31	54.32	53.55	1.14%	3,000
Dec 2, 2024	53.83	53.93	53.59	53.71	52.95	0.11%	19,011
Nov 29, 2024	53.84	53.97	53.65	53.65	52.89	0.42%	65,306
Nov 27, 2024	53.42	53.42	53.42	53.42	52.66	0.70%	369
Nov 26, 2024	53.32	53.32	53.05	53.05	52.30	-0.66%	810
Nov 25, 2024	53.40	53.40	53.40	53.40	52.64	0.58%	45
Nov 22, 2024	52.99	53.09	52.99	53.09	52.34	0.32%	214
Nov 21, 2024	52.72	52.92	52.72	52.92	52.17	0.39%	103
Nov 20, 2024	52.72	52.72	52.72	52.72	51.97	-0.36%	8
Nov 19, 2024	52.91	52.91	52.91	52.91	52.16	0.09%	90
Nov 18, 2024	52.86	52.86	52.86	52.86	52.11	0.40%	71
Nov 15, 2024	52.65	52.65	52.65	52.65	51.91	-0.35%	32
Nov 14, 2024	52.84	52.84	52.84	52.84	52.09	0.10%	32
Nov 13, 2024	52.78	52.78	52.78	52.78	52.03	-0.66%	53
Nov 12, 2024	53.14	53.14	53.14	53.14	52.38	-1.49%	33
Nov 11, 2024	53.94	53.94	53.94	53.94	53.17	0.02%	6
Nov 8, 2024	53.93	53.93	53.93	53.93	53.16	-1.09%	2
Nov 7, 2024	54.52	54.52	54.52	54.52	53.75	1.30%	6
Nov 6, 2024	53.82	53.82	53.82	53.82	53.05	-1.40%	11
Nov 5, 2024	54.58	54.58	54.58	54.58	53.80	0.96%	2
Nov 4, 2024	54.06	54.06	54.06	54.06	53.30	-0.01%	2
Nov 1, 2024	54.07	54.07	54.07	54.07	53.30	0.28%	53
Oct 31, 2024	53.92	53.92	53.92	53.92	53.15	-0.85%	18
Oct 30, 2024	54.29	54.38	54.29	54.38	53.61	-0.59%	804
Oct 29, 2024	54.70	54.70	54.70	54.70	53.92	-0.44%	6
Oct 28, 2024	54.94	54.94	54.94	54.94	54.16	0.96%	1
Oct 25, 2024	54.42	54.42	54.42	54.42	53.65	-0.53%	1
Oct 24, 2024	54.63	54.71	54.63	54.71	53.93	0.39%	400
Oct 23, 2024	54.57	54.57	54.31	54.50	53.72	-0.99%	775
Oct 22, 2024	55.04	55.04	55.04	55.04	54.26	-0.52%	15
Oct 21, 2024	55.33	55.33	55.33	55.33	54.54	-1.06%	806
Oct 18, 2024	55.81	55.92	55.81	55.92	55.13	0.52%	806
Oct 17, 2024	55.63	55.63	55.63	55.63	54.84	0.12%	804
Oct 16, 2024	55.53	55.56	55.53	55.56	54.77	0.16%	804
Oct 15, 2024	55.47	55.47	55.47	55.47	54.68	-1.12%	50
Oct 14, 2024	56.10	56.10	56.10	56.10	55.30	0.11%	33
Oct 11, 2024	56.04	56.04	56.04	56.04	55.24	0.70%	1
Oct 10, 2024	55.56	55.65	55.56	55.65	54.86	-0.37%	402
Oct 9, 2024	55.85	55.85	55.85	55.85	55.06	0.18%	114
Oct 8, 2024	55.75	55.75	55.75	55.75	54.96	0.07%	1
Oct 7, 2024	55.67	55.72	55.67	55.72	54.93	-0.61%	300
Oct 4, 2024	56.06	56.06	56.06	56.06	55.26	0.30%	6
Oct 3, 2024	55.89	55.89	55.89	55.89	55.10	-0.69%	2
Oct 2, 2024	56.41	56.41	56.28	56.28	55.48	-0.44%	114
Oct 1, 2024	56.63	56.63	56.53	56.53	55.72	-0.48%	101
Sep 30, 2024	57.19	57.19	56.80	56.80	55.99	-0.65%	1,080
Sep 27, 2024	57.17	57.17	57.17	57.17	56.36	-0.61%	1