PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	12.30	12.30	12.22	12.25	12.25	-0.81%	25,820
Nov 29, 2024	12.21	12.39	12.21	12.35	12.35	1.31%	12,193
Nov 27, 2024	12.11	12.29	12.11	12.19	12.19	1.41%	27,728
Nov 26, 2024	12.21	12.21	12.00	12.02	12.02	-2.12%	19,325
Nov 25, 2024	12.05	12.31	12.05	12.28	12.28	3.45%	77,045
Nov 22, 2024	11.73	11.88	11.73	11.87	11.87	0.68%	30,760
Nov 21, 2024	11.68	11.83	11.63	11.79	11.79	0.60%	65,102
Nov 20, 2024	11.66	11.74	11.63	11.72	11.72	-0.59%	28,156
Nov 19, 2024	11.70	11.81	11.66	11.79	11.79	0.34%	25,996
Nov 18, 2024	11.64	11.84	11.64	11.75	11.75	0.51%	60,352
Nov 15, 2024	11.73	11.85	11.67	11.69	11.69	-0.85%	215,626
Nov 14, 2024	11.81	11.88	11.72	11.79	11.79	-0.08%	115,050
Nov 13, 2024	11.86	11.95	11.78	11.80	11.80	0.25%	68,435
Nov 12, 2024	12.08	12.08	11.77	11.77	11.77	-3.93%	44,984
Nov 11, 2024	12.25	12.27	12.17	12.25	12.25	0.43%	37,507
Nov 8, 2024	12.38	12.38	12.15	12.20	12.20	-2.79%	72,891
Nov 7, 2024	12.48	12.60	12.48	12.55	12.55	1.05%	27,728
Nov 6, 2024	12.82	12.82	12.29	12.42	12.42	-6.33%	74,649
Nov 5, 2024	13.08	13.26	13.08	13.26	13.26	1.66%	19,549
Nov 4, 2024	12.95	13.17	12.95	13.04	13.04	1.42%	56,465
Nov 1, 2024	12.87	13.00	12.86	12.86	12.86	0.23%	31,382
Oct 31, 2024	12.94	12.94	12.76	12.83	12.83	-1.02%	40,594
Oct 30, 2024	12.97	13.10	12.96	12.96	12.96	-0.75%	26,521
Oct 29, 2024	13.23	13.23	13.06	13.06	13.06	-1.95%	42,876
Oct 28, 2024	13.08	13.38	13.08	13.32	13.32	1.76%	20,221
Oct 25, 2024	13.13	13.21	13.07	13.09	13.09	1.39%	29,315
Oct 24, 2024	12.86	12.98	12.81	12.91	12.91	0.39%	39,710
Oct 23, 2024	12.97	13.05	12.78	12.86	12.86	-1.08%	16,727
Oct 22, 2024	12.96	13.04	12.94	13.00	13.00	-0.31%	26,177
Oct 21, 2024	13.12	13.12	12.98	13.04	13.04	-1.14%	24,376
Oct 18, 2024	13.20	13.29	13.18	13.19	13.19	0.69%	16,304
Oct 17, 2024	13.21	13.21	13.08	13.10	13.10	-1.21%	11,127
Oct 16, 2024	13.20	13.33	13.20	13.26	13.26	0.61%	12,676
Oct 15, 2024	13.34	13.35	13.12	13.18	13.18	-2.08%	18,251
Oct 14, 2024	13.46	13.54	13.43	13.46	13.46	-1.03%	12,779
Oct 11, 2024	13.32	13.60	13.32	13.60	13.60	1.49%	7,492
Oct 10, 2024	13.50	13.50	13.33	13.40	13.40	-1.83%	16,993
Oct 9, 2024	13.57	13.69	13.48	13.65	13.65	-0.22%	21,878
Oct 8, 2024	13.84	13.84	13.64	13.68	13.68	-2.49%	28,041
Oct 7, 2024	13.98	14.11	13.96	14.03	14.03	1.15%	16,271
Oct 4, 2024	13.78	13.90	13.78	13.87	13.87	1.24%	9,071
Oct 3, 2024	13.73	13.80	13.69	13.70	13.70	-1.65%	11,227
Oct 2, 2024	13.90	13.93	13.77	13.93	13.93	0.43%	27,135
Oct 1, 2024	14.07	14.07	13.81	13.87	13.87	-1.00%	18,349
Sep 30, 2024	14.11	14.17	13.97	14.01	14.01	-0.50%	37,726
Sep 27, 2024	13.98	14.17	13.98	14.08	14.08	1.37%	41,006
Sep 26, 2024	13.78	13.89	13.71	13.89	13.89	3.35%	76,078
Sep 25, 2024	13.68	13.68	13.44	13.44	13.44	-2.25%	92,193
Sep 24, 2024	13.63	13.75	13.63	13.75	13.75	2.08%	18,649
Sep 23, 2024	13.48	13.53	13.42	13.47	13.47	-0.07%	33,679
Sep 20, 2024	13.60	13.64	13.41	13.48	13.41	-2.03%	45,717
Sep 19, 2024	13.72	13.76	13.65	13.76	13.69	2.61%	29,681
Sep 18, 2024	13.51	13.77	13.41	13.41	13.34	-0.67%	28,211
Sep 17, 2024	13.42	13.58	13.42	13.50	13.43	1.20%	20,093
Sep 16, 2024	13.33	13.37	13.23	13.34	13.27	0.38%	26,657
Sep 13, 2024	13.20	13.32	13.20	13.29	13.22	1.22%	19,415
Sep 12, 2024	13.11	13.18	12.99	13.13	13.06	0.08%	28,929
Sep 11, 2024	12.81	13.12	12.77	13.12	13.05	3.80%	20,461
Sep 10, 2024	12.60	12.64	12.45	12.64	12.57	-0.39%	13,742
Sep 9, 2024	12.70	12.78	12.68	12.69	12.62	0.48%	14,020
Sep 6, 2024	13.01	13.01	12.62	12.63	12.56	-3.44%	35,059
Sep 5, 2024	13.13	13.18	13.03	13.08	13.01	0.15%	27,685
Sep 4, 2024	12.99	13.17	12.99	13.06	12.99	-0.31%	21,794
Sep 3, 2024	13.41	13.41	13.02	13.10	13.03	-2.89%	20,606
Aug 30, 2024	13.51	13.55	13.42	13.49	13.42	0.45%	10,838
Aug 29, 2024	13.41	13.55	13.40	13.43	13.36	0.22%	33,905
Aug 28, 2024	13.54	13.54	13.30	13.40	13.33	-1.40%	34,389
Aug 27, 2024	13.63	13.63	13.53	13.59	13.52	-0.22%	22,607
Aug 26, 2024	13.68	13.75	13.62	13.62	13.55	-0.77%	69,463
Aug 23, 2024	13.33	13.73	13.33	13.73	13.65	3.59%	20,078
Aug 22, 2024	13.45	13.45	13.25	13.25	13.18	-1.64%	17,299
Aug 21, 2024	13.35	13.47	13.33	13.47	13.40	1.22%	17,937
Aug 20, 2024	13.43	13.43	13.27	13.31	13.24	-1.06%	24,946
Aug 19, 2024	13.29	13.45	13.29	13.45	13.38	0.98%	37,450
Aug 16, 2024	13.18	13.32	13.16	13.32	13.25	0.91%	74,976
Aug 15, 2024	13.12	13.30	13.12	13.20	13.13	0.93%	28,206
Aug 14, 2024	13.17	13.24	13.04	13.08	13.01	-0.24%	11,483
Aug 13, 2024	12.83	13.13	12.83	13.11	13.04	2.59%	19,243
Aug 12, 2024	12.90	12.90	12.77	12.78	12.71	-1.01%	25,565
Aug 9, 2024	12.94	12.95	12.81	12.91	12.84	-	61,080
Aug 8, 2024	12.69	12.95	12.69	12.91	12.84	1.96%	35,689
Aug 7, 2024	12.98	13.07	12.66	12.66	12.60	-0.38%	26,858
Aug 6, 2024	12.71	12.86	12.66	12.71	12.64	-0.16%	37,193
Aug 5, 2024	12.54	12.87	12.23	12.73	12.66	-2.99%	40,456
Aug 2, 2024	13.35	13.35	13.08	13.12	13.05	-2.52%	16,668
Aug 1, 2024	13.84	13.89	13.39	13.46	13.39	-2.73%	33,420
Jul 31, 2024	13.75	14.05	13.75	13.84	13.77	1.99%	32,412
Jul 30, 2024	13.70	13.70	13.54	13.57	13.50	-1.05%	13,249
Jul 29, 2024	13.86	13.90	13.63	13.71	13.64	-1.77%	21,745
Jul 26, 2024	13.90	14.04	13.90	13.96	13.89	1.28%	21,810
Jul 25, 2024	13.75	13.98	13.75	13.78	13.71	0.03%	45,508
Jul 24, 2024	14.02	14.04	13.77	13.78	13.71	-1.44%	31,544
Jul 23, 2024	13.95	14.02	13.93	13.98	13.91	0.01%	69,047
Jul 22, 2024	13.90	14.00	13.87	13.98	13.91	0.52%	15,350
Jul 19, 2024	14.02	14.02	13.87	13.91	13.83	-1.10%	21,128
Jul 18, 2024	14.34	14.45	14.02	14.06	13.99	-1.84%	28,559
Jul 17, 2024	14.63	14.63	14.27	14.33	14.25	-2.48%	20,302
Jul 16, 2024	14.36	14.71	14.36	14.69	14.61	1.98%	25,697
Jul 15, 2024	14.74	14.74	14.32	14.41	14.33	-2.70%	28,094
Jul 12, 2024	14.46	14.86	14.46	14.81	14.73	2.88%	32,442