PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	13.88	13.96	13.87	13.91	13.91	0.24%	7,855
Sep 2, 2025	13.82	13.88	13.73	13.88	13.88	-2.73%	25,402
Aug 29, 2025	14.36	14.36	14.21	14.27	14.27	-0.83%	4,222
Aug 28, 2025	14.29	14.39	14.29	14.39	14.39	1.34%	13,086
Aug 27, 2025	14.24	14.24	14.18	14.20	14.20	-0.49%	13,470
Aug 26, 2025	14.23	14.35	14.23	14.27	14.27	0.38%	7,038
Aug 25, 2025	14.27	14.35	14.21	14.22	14.22	-1.00%	18,176
Aug 22, 2025	13.94	14.40	13.94	14.36	14.36	3.68%	28,484
Aug 21, 2025	13.88	13.88	13.82	13.85	13.85	-0.75%	15,716
Aug 20, 2025	13.89	13.98	13.86	13.95	13.95	-0.84%	138,167
Aug 19, 2025	14.20	14.20	14.05	14.07	14.07	-0.97%	10,572
Aug 18, 2025	14.10	14.22	14.10	14.21	14.21	1.25%	12,388
Aug 15, 2025	13.84	14.11	13.80	14.04	14.04	2.07%	44,663
Aug 14, 2025	13.82	13.82	13.65	13.75	13.75	-0.69%	12,963
Aug 13, 2025	13.89	13.89	13.80	13.85	13.85	0.47%	3,524
Aug 12, 2025	13.69	13.78	13.64	13.78	13.78	1.09%	12,526
Aug 11, 2025	13.60	13.70	13.60	13.63	13.63	0.15%	10,699
Aug 8, 2025	13.62	13.68	13.59	13.61	13.61	0.15%	15,773
Aug 7, 2025	13.56	13.67	13.54	13.59	13.59	0.97%	10,205
Aug 6, 2025	13.49	13.50	13.45	13.46	13.46	0.07%	9,717
Aug 5, 2025	13.49	13.50	13.42	13.45	13.45	0.30%	4,733
Aug 4, 2025	13.38	13.43	13.38	13.41	13.41	1.13%	10,149
Aug 1, 2025	13.35	13.35	13.19	13.26	13.26	-0.76%	34,291
Jul 31, 2025	13.43	13.48	13.34	13.36	13.36	-0.66%	25,215
Jul 30, 2025	13.54	13.57	13.44	13.45	13.45	-1.25%	19,089
Jul 29, 2025	13.82	13.82	13.62	13.62	13.62	-1.80%	21,013
Jul 28, 2025	13.95	14.00	13.83	13.87	13.87	-0.92%	116,759
Jul 25, 2025	13.94	14.00	13.87	14.00	14.00	0.06%	6,912
Jul 24, 2025	14.01	14.06	13.96	13.99	13.99	0.21%	17,781
Jul 23, 2025	13.94	13.97	13.90	13.96	13.96	0.29%	6,507
Jul 22, 2025	13.65	13.92	13.65	13.92	13.92	1.68%	12,866
Jul 21, 2025	13.66	13.83	13.66	13.69	13.69	0.96%	165,357
Jul 18, 2025	13.49	13.62	13.49	13.56	13.56	0.97%	21,540
Jul 17, 2025	13.19	13.43	13.19	13.43	13.43	1.90%	6,702
Jul 16, 2025	13.19	13.19	13.04	13.18	13.18	-0.08%	23,631
Jul 15, 2025	13.32	13.36	13.19	13.19	13.19	-0.08%	16,336
Jul 14, 2025	13.17	13.23	13.14	13.20	13.20	-	28,579
Jul 11, 2025	13.33	13.33	13.19	13.20	13.20	-0.75%	11,531
Jul 10, 2025	13.27	13.33	13.24	13.30	13.30	0.30%	13,717
Jul 9, 2025	13.09	13.26	13.09	13.26	13.26	1.77%	14,092
Jul 8, 2025	12.94	13.10	12.94	13.03	13.03	0.70%	22,623
Jul 7, 2025	13.08	13.08	12.94	12.94	12.94	-2.34%	30,028
Jul 3, 2025	13.08	13.25	13.08	13.25	13.25	2.00%	19,859
Jul 2, 2025	12.77	12.99	12.77	12.99	12.99	2.28%	41,620
Jul 1, 2025	12.67	12.76	12.58	12.70	12.70	0.79%	21,683
Jun 30, 2025	12.53	12.61	12.48	12.60	12.60	0.17%	14,969
Jun 27, 2025	12.61	12.65	12.48	12.58	12.58	-0.08%	7,611
Jun 26, 2025	12.40	12.59	12.40	12.59	12.59	2.18%	14,776
Jun 25, 2025	12.32	12.35	12.24	12.32	12.32	-0.04%	17,373
Jun 24, 2025	12.14	12.35	12.14	12.33	12.33	2.72%	16,373