PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	11.23	11.41	11.21	11.36	11.36	1.88%	31,252
Feb 3, 2025	11.12	11.28	11.05	11.15	11.15	-2.36%	52,007
Jan 31, 2025	11.53	11.67	11.42	11.42	11.42	-1.21%	46,878
Jan 30, 2025	11.50	11.64	11.50	11.56	11.56	1.85%	64,190
Jan 29, 2025	11.37	11.47	11.30	11.35	11.35	-0.53%	23,523
Jan 28, 2025	11.49	11.54	11.30	11.41	11.41	-0.70%	35,874
Jan 27, 2025	11.61	11.62	11.44	11.49	11.49	-2.71%	36,110
Jan 24, 2025	11.73	11.88	11.73	11.81	11.81	0.94%	57,087
Jan 23, 2025	11.49	11.70	11.47	11.70	11.70	1.65%	65,577
Jan 22, 2025	11.70	11.70	11.51	11.51	11.51	-1.62%	37,627
Jan 21, 2025	11.72	11.72	11.57	11.70	11.70	0.25%	51,265
Jan 17, 2025	11.76	11.85	11.66	11.67	11.67	0.09%	51,706
Jan 16, 2025	11.56	11.68	11.52	11.66	11.66	0.77%	78,845
Jan 15, 2025	11.55	11.64	11.55	11.57	11.57	2.31%	49,261
Jan 14, 2025	11.41	11.50	11.27	11.31	11.31	0.27%	41,174
Jan 13, 2025	11.36	11.36	11.12	11.28	11.28	-1.66%	90,104
Jan 10, 2025	11.67	11.67	11.42	11.47	11.47	-2.96%	42,883
Jan 8, 2025	12.08	12.08	11.73	11.82	11.82	-2.88%	72,014
Jan 7, 2025	12.32	12.48	12.16	12.17	12.17	-0.98%	135,199
Jan 6, 2025	12.30	12.48	12.28	12.29	12.29	1.07%	56,265
Jan 3, 2025	11.88	12.17	11.88	12.16	12.16	3.23%	28,982
Jan 2, 2025	11.65	11.88	11.65	11.78	11.78	1.82%	53,909
Dec 31, 2024	11.68	11.80	11.55	11.57	11.57	-0.86%	95,320
Dec 30, 2024	11.70	11.70	11.55	11.67	11.67	-1.27%	87,240
Dec 27, 2024	11.86	11.96	11.75	11.82	11.82	-0.92%	79,852
Dec 26, 2024	11.72	11.97	11.72	11.93	11.93	0.34%	85,795
Dec 24, 2024	11.81	11.91	11.71	11.89	11.89	1.28%	23,989
Dec 23, 2024	11.61	11.74	11.60	11.74	11.74	0.60%	47,743
Dec 20, 2024	11.31	11.72	11.31	11.67	11.63	2.46%	44,992
Dec 19, 2024	11.54	11.65	11.37	11.39	11.35	-0.44%	52,579
Dec 18, 2024	11.88	12.01	11.41	11.44	11.40	-3.38%	49,693
Dec 17, 2024	11.77	11.89	11.77	11.84	11.80	-0.17%	35,102
Dec 16, 2024	11.86	11.94	11.85	11.86	11.82	-0.67%	50,069
Dec 13, 2024	11.93	11.95	11.85	11.94	11.90	-0.25%	19,016
Dec 12, 2024	12.09	12.09	11.93	11.97	11.92	-1.32%	41,538
Dec 11, 2024	12.17	12.17	12.00	12.13	12.08	0.83%	40,154
Dec 10, 2024	12.25	12.25	12.03	12.03	11.98	-2.27%	53,088
Dec 9, 2024	12.15	12.44	12.15	12.31	12.26	1.65%	63,485
Dec 6, 2024	12.10	12.17	12.07	12.11	12.06	0.67%	31,749
Dec 5, 2024	12.07	12.15	12.02	12.03	11.98	-	43,419
Dec 4, 2024	12.13	12.20	11.98	12.03	11.98	-0.68%	97,250
Dec 3, 2024	12.22	12.22	12.09	12.11	12.07	-1.13%	43,165
Dec 2, 2024	12.30	12.30	12.22	12.25	12.20	-0.81%	25,820
Nov 29, 2024	12.21	12.39	12.21	12.35	12.30	1.31%	12,193
Nov 27, 2024	12.11	12.29	12.11	12.19	12.14	1.41%	27,728
Nov 26, 2024	12.21	12.21	12.00	12.02	11.97	-2.12%	19,325
Nov 25, 2024	12.05	12.31	12.05	12.28	12.23	3.45%	77,045
Nov 22, 2024	11.73	11.88	11.73	11.87	11.83	0.68%	30,760
Nov 21, 2024	11.68	11.83	11.63	11.79	11.75	0.60%	65,102
Nov 20, 2024	11.66	11.74	11.63	11.72	11.68	-0.59%	28,156
Nov 19, 2024	11.70	11.81	11.66	11.79	11.75	0.34%	25,996
Nov 18, 2024	11.64	11.84	11.64	11.75	11.71	0.51%	60,352
Nov 15, 2024	11.73	11.85	11.67	11.69	11.65	-0.85%	215,626
Nov 14, 2024	11.81	11.88	11.72	11.79	11.75	-0.08%	115,050
Nov 13, 2024	11.86	11.95	11.78	11.80	11.76	0.25%	68,435
Nov 12, 2024	12.08	12.08	11.77	11.77	11.73	-3.93%	44,984
Nov 11, 2024	12.25	12.27	12.17	12.25	12.21	0.43%	37,507
Nov 8, 2024	12.38	12.38	12.15	12.20	12.15	-2.79%	72,891
Nov 7, 2024	12.48	12.60	12.48	12.55	12.50	1.05%	27,728
Nov 6, 2024	12.82	12.82	12.29	12.42	12.37	-6.33%	74,649
Nov 5, 2024	13.08	13.26	13.08	13.26	13.21	1.66%	19,549
Nov 4, 2024	12.95	13.17	12.95	13.04	12.99	1.42%	56,465
Nov 1, 2024	12.87	13.00	12.86	12.86	12.81	0.23%	31,382
Oct 31, 2024	12.94	12.94	12.76	12.83	12.78	-1.02%	40,594
Oct 30, 2024	12.97	13.10	12.96	12.96	12.91	-0.75%	26,521
Oct 29, 2024	13.23	13.23	13.06	13.06	13.01	-1.95%	42,876
Oct 28, 2024	13.08	13.38	13.08	13.32	13.27	1.76%	20,221
Oct 25, 2024	13.13	13.21	13.07	13.09	13.04	1.39%	29,315
Oct 24, 2024	12.86	12.98	12.81	12.91	12.86	0.39%	39,710
Oct 23, 2024	12.97	13.05	12.78	12.86	12.81	-1.08%	16,727
Oct 22, 2024	12.96	13.04	12.94	13.00	12.95	-0.31%	26,177
Oct 21, 2024	13.12	13.12	12.98	13.04	12.99	-1.14%	24,376
Oct 18, 2024	13.20	13.29	13.18	13.19	13.14	0.69%	16,304
Oct 17, 2024	13.21	13.21	13.08	13.10	13.05	-1.21%	11,127
Oct 16, 2024	13.20	13.33	13.20	13.26	13.21	0.61%	12,676
Oct 15, 2024	13.34	13.35	13.12	13.18	13.13	-2.08%	18,251
Oct 14, 2024	13.46	13.54	13.43	13.46	13.41	-1.03%	12,779
Oct 11, 2024	13.32	13.60	13.32	13.60	13.55	1.49%	7,492
Oct 10, 2024	13.50	13.50	13.33	13.40	13.35	-1.83%	16,993
Oct 9, 2024	13.57	13.69	13.48	13.65	13.60	-0.22%	21,878
Oct 8, 2024	13.84	13.84	13.64	13.68	13.63	-2.49%	28,041
Oct 7, 2024	13.98	14.11	13.96	14.03	13.98	1.15%	16,271
Oct 4, 2024	13.78	13.90	13.78	13.87	13.82	1.24%	9,071
Oct 3, 2024	13.73	13.80	13.69	13.70	13.65	-1.65%	11,227
Oct 2, 2024	13.90	13.93	13.77	13.93	13.88	0.43%	27,135
Oct 1, 2024	14.07	14.07	13.81	13.87	13.82	-1.00%	18,349
Sep 30, 2024	14.11	14.17	13.97	14.01	13.96	-0.50%	37,726
Sep 27, 2024	13.98	14.17	13.98	14.08	14.03	1.37%	41,006
Sep 26, 2024	13.78	13.89	13.71	13.89	13.84	3.35%	76,078
Sep 25, 2024	13.68	13.68	13.44	13.44	13.39	-2.25%	92,193
Sep 24, 2024	13.63	13.75	13.63	13.75	13.70	2.08%	18,649
Sep 23, 2024	13.48	13.53	13.42	13.47	13.42	-0.07%	33,679
Sep 20, 2024	13.60	13.64	13.41	13.48	13.36	-2.03%	45,717
Sep 19, 2024	13.72	13.76	13.65	13.76	13.64	2.61%	29,681
Sep 18, 2024	13.51	13.77	13.41	13.41	13.29	-0.67%	28,211
Sep 17, 2024	13.42	13.58	13.42	13.50	13.38	1.20%	20,093
Sep 16, 2024	13.33	13.37	13.23	13.34	13.22	0.38%	26,657
Sep 13, 2024	13.20	13.32	13.20	13.29	13.17	1.22%	19,415
Sep 12, 2024	13.11	13.18	12.99	13.13	13.01	0.08%	28,929
Sep 11, 2024	12.81	13.12	12.77	13.12	13.00	3.80%	20,461