PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	14.86	14.91	14.76	14.88	14.88	-0.70%	9,357
Sep 25, 2025	14.89	14.98	14.85	14.98	14.98	0.33%	24,958
Sep 24, 2025	14.96	15.05	14.93	14.93	14.93	-0.22%	19,052
Sep 23, 2025	15.14	15.21	14.95	14.96	14.96	-0.45%	12,179
Sep 22, 2025	14.87	15.05	14.80	15.03	15.03	0.50%	11,693
Sep 19, 2025	14.91	14.99	14.89	14.96	14.84	-0.15%	10,579
Sep 18, 2025	14.80	14.98	14.80	14.98	14.86	1.61%	21,979
Sep 17, 2025	14.66	14.90	14.66	14.74	14.63	0.51%	73,647
Sep 16, 2025	14.53	14.69	14.53	14.67	14.55	0.86%	3,723
Sep 15, 2025	14.43	14.59	14.43	14.54	14.43	1.14%	17,837
Sep 12, 2025	14.26	14.41	14.23	14.38	14.27	0.39%	19,596
Sep 11, 2025	14.22	14.39	14.22	14.32	14.21	0.99%	6,432
Sep 10, 2025	14.22	14.30	14.18	14.18	14.07	-	9,261
Sep 9, 2025	14.34	14.34	14.16	14.18	14.07	-1.46%	11,104
Sep 8, 2025	14.44	14.46	14.33	14.39	14.28	0.38%	19,315
Sep 5, 2025	14.28	14.35	14.21	14.34	14.23	2.36%	7,708
Sep 4, 2025	13.96	14.01	13.93	14.01	13.90	0.65%	10,365
Sep 3, 2025	13.88	13.96	13.87	13.91	13.81	0.24%	7,855
Sep 2, 2025	13.82	13.88	13.73	13.88	13.77	-2.73%	25,402
Aug 29, 2025	14.36	14.36	14.21	14.27	14.16	-0.83%	4,222
Aug 28, 2025	14.29	14.39	14.29	14.39	14.28	1.34%	13,086
Aug 27, 2025	14.24	14.24	14.18	14.20	14.09	-0.49%	13,470
Aug 26, 2025	14.23	14.35	14.23	14.27	14.16	0.38%	7,038
Aug 25, 2025	14.27	14.35	14.21	14.22	14.11	-1.00%	18,176
Aug 22, 2025	13.94	14.40	13.94	14.36	14.25	3.68%	28,484
Aug 21, 2025	13.88	13.88	13.82	13.85	13.74	-0.75%	15,716
Aug 20, 2025	13.89	13.98	13.86	13.95	13.85	-0.84%	138,167
Aug 19, 2025	14.20	14.20	14.05	14.07	13.96	-0.97%	10,572
Aug 18, 2025	14.10	14.22	14.10	14.21	14.10	1.25%	12,388
Aug 15, 2025	13.84	14.11	13.80	14.04	13.93	2.07%	44,663
Aug 14, 2025	13.82	13.82	13.65	13.75	13.64	-0.69%	12,963
Aug 13, 2025	13.89	13.89	13.80	13.85	13.74	0.47%	3,524
Aug 12, 2025	13.69	13.78	13.64	13.78	13.67	1.09%	12,526
Aug 11, 2025	13.60	13.70	13.60	13.63	13.53	0.15%	10,699
Aug 8, 2025	13.62	13.68	13.59	13.61	13.51	0.15%	15,773
Aug 7, 2025	13.56	13.67	13.54	13.59	13.49	0.97%	10,205
Aug 6, 2025	13.49	13.50	13.45	13.46	13.36	0.07%	9,717
Aug 5, 2025	13.49	13.50	13.42	13.45	13.35	0.30%	4,733
Aug 4, 2025	13.38	13.43	13.38	13.41	13.31	1.13%	10,149
Aug 1, 2025	13.35	13.35	13.19	13.26	13.16	-0.76%	34,291
Jul 31, 2025	13.43	13.48	13.34	13.36	13.26	-0.66%	25,215
Jul 30, 2025	13.54	13.57	13.44	13.45	13.35	-1.25%	19,089
Jul 29, 2025	13.82	13.82	13.62	13.62	13.52	-1.80%	21,013
Jul 28, 2025	13.95	14.00	13.83	13.87	13.76	-0.92%	116,759
Jul 25, 2025	13.94	14.00	13.87	14.00	13.89	0.06%	6,912
Jul 24, 2025	14.01	14.06	13.96	13.99	13.88	0.21%	17,781
Jul 23, 2025	13.94	13.97	13.90	13.96	13.85	0.29%	6,507
Jul 22, 2025	13.65	13.92	13.65	13.92	13.81	1.68%	12,866
Jul 21, 2025	13.66	13.83	13.66	13.69	13.59	0.96%	165,357
Jul 18, 2025	13.49	13.62	13.49	13.56	13.46	0.97%	21,540