PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	10.37	10.42	10.33	10.40	10.40	0.68%	4,357
Apr 14, 2025	10.23	10.38	10.23	10.33	10.33	1.77%	56,973
Apr 11, 2025	9.88	10.18	9.88	10.15	10.15	4.42%	34,332
Apr 10, 2025	9.80	9.80	9.55	9.72	9.72	-2.70%	28,714
Apr 9, 2025	9.22	9.99	9.12	9.99	9.99	8.46%	26,235
Apr 8, 2025	9.77	9.77	9.09	9.21	9.21	-3.45%	46,488
Apr 7, 2025	9.02	9.90	9.02	9.54	9.54	-2.85%	190,669
Apr 4, 2025	9.97	10.00	9.66	9.82	9.82	-5.85%	28,219
Apr 3, 2025	10.53	10.53	10.37	10.43	10.43	-2.07%	14,983
Apr 2, 2025	10.52	10.70	10.50	10.65	10.65	0.28%	17,783
Apr 1, 2025	10.52	10.64	10.44	10.62	10.62	0.76%	26,084
Mar 31, 2025	10.52	10.59	10.41	10.54	10.54	-2.14%	23,798
Mar 28, 2025	10.95	10.95	10.73	10.77	10.77	-2.71%	23,850
Mar 27, 2025	11.06	11.13	11.01	11.07	11.07	-0.50%	11,839
Mar 26, 2025	11.28	11.33	11.09	11.13	11.13	-1.45%	19,218
Mar 25, 2025	11.29	11.33	11.25	11.29	11.29	0.17%	23,641
Mar 24, 2025	11.32	11.39	11.27	11.27	11.27	-1.48%	24,089
Mar 21, 2025	11.42	11.46	11.36	11.44	11.35	-1.04%	40,696
Mar 20, 2025	11.54	11.67	11.54	11.56	11.47	-1.66%	37,012
Mar 19, 2025	11.66	11.80	11.66	11.76	11.66	0.30%	66,231
Mar 18, 2025	11.75	11.75	11.69	11.72	11.63	-0.13%	36,247
Mar 17, 2025	11.51	11.78	11.51	11.74	11.64	2.40%	175,978
Mar 14, 2025	11.38	11.46	11.38	11.46	11.37	2.32%	35,944
Mar 13, 2025	11.26	11.33	11.15	11.20	11.11	-0.71%	25,137
Mar 12, 2025	11.34	11.34	11.24	11.28	11.19	0.18%	44,267
Mar 11, 2025	11.28	11.33	11.13	11.26	11.17	0.45%	33,822
Mar 10, 2025	11.36	11.41	11.15	11.21	11.12	-2.52%	36,855
Mar 7, 2025	11.31	11.52	11.31	11.50	11.41	2.22%	31,790
Mar 6, 2025	11.31	11.38	11.14	11.25	11.16	-1.32%	74,391
Mar 5, 2025	11.24	11.40	11.22	11.40	11.31	3.37%	29,640
Mar 4, 2025	10.87	11.17	10.77	11.03	10.94	0.62%	50,094
Mar 3, 2025	11.35	11.35	10.89	10.96	10.87	-2.40%	35,550
Feb 28, 2025	11.29	11.29	11.12	11.23	11.14	-1.23%	30,594
Feb 27, 2025	11.60	11.60	11.37	11.37	11.28	-2.82%	16,933
Feb 26, 2025	11.66	11.83	11.66	11.70	11.61	1.25%	14,828
Feb 25, 2025	11.60	11.63	11.48	11.56	11.46	-0.29%	14,925
Feb 24, 2025	11.69	11.69	11.54	11.59	11.50	-0.77%	44,070
Feb 21, 2025	11.87	11.90	11.63	11.68	11.59	-1.02%	72,860
Feb 20, 2025	11.86	11.87	11.71	11.80	11.70	0.08%	52,678
Feb 19, 2025	11.83	11.87	11.78	11.79	11.69	-	99,768
Feb 18, 2025	11.70	11.83	11.70	11.79	11.69	1.55%	54,736
Feb 14, 2025	11.57	11.65	11.55	11.61	11.52	0.78%	109,298
Feb 13, 2025	11.34	11.53	11.34	11.52	11.43	2.72%	65,859
Feb 12, 2025	11.12	11.27	11.11	11.22	11.12	0.58%	51,768
Feb 11, 2025	11.30	11.30	11.15	11.15	11.06	-2.28%	52,569
Feb 10, 2025	11.36	11.41	11.34	11.41	11.32	0.88%	29,727
Feb 7, 2025	11.47	11.53	11.28	11.31	11.22	-1.31%	43,474
Feb 6, 2025	11.44	11.53	11.41	11.46	11.37	1.06%	98,793
Feb 5, 2025	11.39	11.44	11.34	11.34	11.25	-0.18%	31,660
Feb 4, 2025	11.23	11.41	11.21	11.36	11.27	1.88%	31,252