PABD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	57.30	57.52	57.30	57.52	56.71	2.28%	624
Sep 25, 2024	56.24	56.24	56.24	56.24	55.44	-0.62%	41
Sep 24, 2024	56.59	56.59	56.59	56.59	55.79	0.73%	46
Sep 23, 2024	56.18	56.18	56.18	56.18	55.38	0.29%	46
Sep 20, 2024	55.92	56.02	55.92	56.02	55.22	-0.99%	891
Sep 19, 2024	56.58	56.58	56.58	56.58	55.77	2.00%	570
Sep 18, 2024	55.70	55.79	55.47	55.47	54.68	-0.51%	570
Sep 17, 2024	55.70	55.76	55.70	55.76	54.96	-0.58%	400
Sep 16, 2024	56.08	56.08	56.08	56.08	55.28	0.79%	1
Sep 13, 2024	55.64	55.64	55.64	55.64	54.85	0.19%	1
Sep 12, 2024	55.54	55.54	55.54	55.54	54.75	0.74%	81
Sep 11, 2024	55.13	55.13	55.13	55.13	54.35	0.71%	1
Sep 10, 2024	54.74	54.74	54.74	54.74	53.96	-0.22%	1
Sep 9, 2024	54.81	54.86	54.81	54.86	54.08	1.04%	700
Sep 6, 2024	55.21	55.21	54.30	54.30	53.53	-1.62%	686
Sep 5, 2024	55.24	55.24	55.19	55.19	54.41	-0.09%	600
Sep 4, 2024	54.95	55.24	54.95	55.24	54.45	0.15%	1,100
Sep 3, 2024	55.87	55.92	55.12	55.16	54.38	-1.10%	13,962
Aug 30, 2024	55.99	56.23	55.77	55.77	54.98	-0.41%	125,716
Aug 29, 2024	56.18	56.18	56.00	56.00	55.21	0.14%	390
Aug 28, 2024	55.86	55.92	55.86	55.92	55.13	-0.27%	198
Aug 27, 2024	56.09	56.09	56.07	56.07	55.27	0.33%	106
Aug 26, 2024	55.89	55.89	55.89	55.89	55.09	-0.36%	2
Aug 23, 2024	56.13	56.13	56.09	56.09	55.29	1.88%	100
Aug 22, 2024	55.06	55.06	55.06	55.06	54.27	-0.53%	5
Aug 21, 2024	55.37	55.37	55.35	55.35	54.56	0.85%	100
Aug 20, 2024	54.88	54.88	54.88	54.88	54.10	-0.04%	4
Aug 19, 2024	54.62	54.91	54.62	54.91	54.13	1.18%	400
Aug 16, 2024	54.26	54.26	54.26	54.26	53.49	0.60%	6
Aug 15, 2024	53.94	53.94	53.94	53.94	53.17	0.96%	6
Aug 14, 2024	53.39	53.43	53.39	53.43	52.67	0.50%	264
Aug 13, 2024	53.16	53.16	53.16	53.16	52.41	1.83%	403
Aug 12, 2024	52.25	52.25	52.21	52.21	51.47	-0.28%	403
Aug 9, 2024	52.36	52.36	52.36	52.36	51.61	0.57%	1
Aug 8, 2024	52.06	52.06	52.06	52.06	51.32	1.59%	6
Aug 7, 2024	51.25	51.25	51.25	51.25	50.52	0.21%	3
Aug 6, 2024	51.14	51.14	51.14	51.14	50.41	0.46%	23
Aug 5, 2024	51.02	51.02	50.90	50.90	50.18	-1.94%	118
Aug 2, 2024	51.91	51.91	51.91	51.91	51.17	-1.56%	4
Aug 1, 2024	53.43	53.43	52.73	52.73	51.98	-2.49%	445