PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	17.89	18.01	17.89	17.89	-	-	945
Aug 24, 2026	18.06	18.06	17.82	17.89	17.89	-0.82%	44,943
Aug 21, 2026	18.14	18.18	18.02	18.04	18.04	-0.17%	72,595
Aug 20, 2026	18.15	18.15	17.96	18.07	18.07	-0.55%	55,806
Aug 19, 2026	18.17	18.19	18.07	18.17	18.17	0.80%	23,554
Aug 18, 2026	18.26	18.26	18.00	18.03	18.03	-2.38%	46,398
Aug 17, 2026	18.61	18.63	18.42	18.47	18.47	-0.19%	43,423
Aug 14, 2026	18.46	18.64	18.45	18.50	18.50	-0.24%	37,036
Aug 13, 2026	18.46	18.63	18.46	18.55	18.55	0.03%	37,195
Aug 12, 2026	18.58	18.73	18.51	18.54	18.54	1.56%	44,734
Aug 11, 2026	18.22	18.38	18.19	18.26	18.26	0.44%	19,412
Aug 10, 2026	18.26	18.26	18.13	18.18	18.18	-0.27%	25,038
Aug 7, 2026	18.20	18.30	18.05	18.23	18.23	1.65%	22,459
Aug 6, 2026	17.98	18.13	17.92	17.93	17.93	-0.50%	38,580
Aug 5, 2026	18.31	18.31	18.01	18.02	18.02	-1.64%	139,362
Aug 4, 2026	17.96	18.36	17.96	18.32	18.32	3.85%	90,806
Aug 3, 2026	17.36	17.75	17.35	17.64	17.64	1.88%	50,401
Jul 31, 2026	17.46	17.49	17.18	17.32	17.32	-0.26%	171,697
Jul 30, 2026	17.11	17.36	17.11	17.36	17.36	3.70%	27,171
Jul 29, 2026	17.04	17.15	16.74	16.74	16.74	-2.45%	123,912
Jul 28, 2026	17.14	17.19	16.95	17.16	17.16	-2.50%	39,623
Jul 27, 2026	17.75	17.75	17.44	17.60	17.60	-0.45%	47,008
Jul 24, 2026	17.94	17.94	17.65	17.68	17.68	-1.98%	28,964
Jul 23, 2026	18.15	18.20	17.93	18.04	18.04	-0.95%	13,295
Jul 22, 2026	18.25	18.38	18.21	18.21	18.21	-	23,674
Jul 21, 2026	18.11	18.27	18.07	18.21	18.21	1.56%	33,219
Jul 20, 2026	18.19	18.19	17.90	17.93	17.93	-1.21%	31,858
Jul 17, 2026	17.88	18.19	17.88	18.15	18.15	-0.35%	31,042
Jul 16, 2026	18.44	18.44	18.15	18.21	18.21	-2.39%	101,407
Jul 15, 2026	18.62	18.81	18.44	18.66	18.66	0.87%	30,429
Jul 14, 2026	18.48	18.64	18.42	18.50	18.50	1.42%	20,123
Jul 13, 2026	18.46	18.46	18.20	18.24	18.24	-2.09%	39,330
Jul 10, 2026	18.61	18.71	18.55	18.63	18.63	0.03%	28,505
Jul 9, 2026	18.55	18.70	18.55	18.63	18.62	0.51%	22,420
Jul 8, 2026	18.44	18.53	18.20	18.53	18.53	-0.86%	94,052
Jul 7, 2026	19.11	19.11	18.64	18.69	18.69	-4.15%	39,735
Jul 6, 2026	19.21	19.57	19.21	19.50	19.50	2.42%	111,350
Jul 2, 2026	19.39	19.63	18.95	19.04	19.04	-1.40%	64,814
Jul 1, 2026	19.40	19.56	19.31	19.31	19.31	-1.48%	75,914
Jun 30, 2026	19.39	19.61	19.39	19.60	19.60	1.98%	54,979
Jun 29, 2026	19.10	19.24	18.89	19.22	19.22	1.91%	116,490
Jun 26, 2026	18.93	18.99	18.78	18.86	18.86	-1.82%	42,146
Jun 25, 2026	19.49	19.49	19.12	19.21	19.21	-0.36%	89,975
Jun 24, 2026	19.42	19.55	19.16	19.28	19.28	-1.38%	48,357
Jun 23, 2026	19.67	19.80	19.47	19.55	19.55	-4.35%	33,713
Jun 22, 2026	20.41	20.46	20.34	20.44	20.44	1.08%	21,334
Jun 18, 2026	20.05	20.30	20.03	20.30	20.22	1.06%	28,640
Jun 17, 2026	20.36	20.55	20.09	20.09	20.01	-0.79%	66,419
Jun 16, 2026	20.46	20.58	20.25	20.25	20.17	-1.56%	34,980
Jun 15, 2026	20.67	20.86	20.55	20.57	20.49	0.84%	308,728