PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.57	21.57	20.56	20.75	20.75	-6.53%	38,107
Jun 4, 2026	22.06	22.26	21.86	22.20	22.20	-0.22%	47,404
Jun 3, 2026	22.41	22.41	22.19	22.25	22.25	-0.93%	44,787
Jun 2, 2026	22.15	22.48	22.15	22.46	22.46	0.45%	162,244
Jun 1, 2026	22.15	22.40	22.09	22.36	22.36	0.79%	77,203
May 29, 2026	22.35	22.35	22.04	22.19	22.19	-1.14%	22,586
May 28, 2026	22.20	22.58	22.16	22.44	22.44	0.99%	47,328
May 27, 2026	22.19	22.30	22.00	22.22	22.22	-0.85%	54,292
May 26, 2026	22.17	22.45	22.11	22.41	22.41	3.22%	24,692
May 22, 2026	21.54	21.83	21.54	21.71	21.71	1.78%	16,806
May 21, 2026	20.74	21.40	20.74	21.33	21.33	2.99%	27,303
May 20, 2026	20.40	20.71	20.31	20.71	20.71	1.62%	31,579
May 19, 2026	20.63	20.63	20.16	20.38	20.38	-2.95%	123,472
May 18, 2026	21.48	21.48	20.81	21.00	21.00	-1.08%	54,139
May 15, 2026	21.08	21.34	20.89	21.23	21.23	-2.39%	136,670
May 14, 2026	21.69	21.77	21.48	21.75	21.75	-0.05%	58,357
May 13, 2026	21.51	21.78	21.31	21.76	21.76	1.46%	35,390
May 12, 2026	21.63	21.63	21.08	21.45	21.45	-3.04%	55,981
May 11, 2026	21.81	22.34	21.81	22.12	22.12	1.10%	96,282
May 8, 2026	21.67	21.88	21.55	21.88	21.88	1.91%	36,885
May 7, 2026	21.85	21.85	21.36	21.47	21.47	-1.33%	74,905
May 6, 2026	21.64	21.77	21.50	21.76	21.76	1.02%	53,626
May 5, 2026	21.32	21.56	21.32	21.54	21.54	2.72%	108,730
May 4, 2026	21.04	21.13	20.77	20.97	20.97	-0.14%	50,161
May 1, 2026	20.97	21.08	20.95	21.00	21.00	0.33%	87,930
Apr 30, 2026	20.62	20.94	20.53	20.93	20.93	2.75%	58,693
Apr 29, 2026	20.42	20.43	20.24	20.37	20.37	1.19%	55,158
Apr 28, 2026	20.19	20.19	20.00	20.13	20.13	-1.23%	35,497
Apr 27, 2026	20.52	20.52	20.29	20.38	20.38	-0.05%	243,801
Apr 24, 2026	20.33	20.42	20.24	20.39	20.39	1.87%	25,257
Apr 23, 2026	20.18	20.20	19.79	20.02	20.02	-0.66%	137,848
Apr 22, 2026	19.95	20.22	19.95	20.15	20.15	2.28%	63,072
Apr 21, 2026	19.94	20.04	19.58	19.70	19.70	-0.96%	48,389
Apr 20, 2026	19.72	19.89	19.68	19.89	19.89	0.30%	51,831
Apr 17, 2026	20.00	20.02	19.72	19.83	19.83	1.02%	48,156
Apr 16, 2026	19.72	19.75	19.48	19.63	19.63	0.62%	29,404
Apr 15, 2026	19.58	19.66	19.45	19.51	19.51	-	57,053
Apr 14, 2026	19.25	19.52	19.25	19.51	19.51	1.93%	60,669
Apr 13, 2026	18.85	19.14	18.85	19.14	19.14	1.43%	49,404
Apr 10, 2026	18.78	18.94	18.78	18.87	18.87	0.96%	24,616
Apr 9, 2026	18.60	18.80	18.53	18.69	18.69	0.46%	26,296
Apr 8, 2026	18.73	18.73	18.43	18.61	18.61	4.00%	46,870
Apr 7, 2026	18.01	18.01	17.60	17.89	17.89	-1.35%	26,433
Apr 6, 2026	18.14	18.19	18.04	18.14	18.14	0.69%	24,274
Apr 2, 2026	17.70	18.05	17.70	18.01	18.01	-0.17%	18,019
Apr 1, 2026	18.01	18.18	17.97	18.04	18.04	0.61%	60,369
Mar 31, 2026	17.47	17.96	17.47	17.93	17.93	3.34%	62,259
Mar 30, 2026	17.72	17.72	17.30	17.35	17.35	-0.80%	39,404
Mar 27, 2026	17.55	17.62	17.43	17.49	17.49	-1.02%	77,395
Mar 26, 2026	17.94	17.98	17.64	17.67	17.67	-2.16%	48,686