PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	16.97	17.21	16.97	16.97	-	-	738
Sep 15, 2026	17.07	17.09	16.93	16.97	16.97	-0.29%	51,500
Sep 14, 2026	17.03	17.13	16.98	17.02	17.02	-2.91%	184,799
Sep 11, 2026	17.59	17.65	17.52	17.53	17.53	0.92%	22,690
Sep 10, 2026	17.46	17.50	17.36	17.37	17.37	-2.09%	64,227
Sep 9, 2026	17.91	17.91	17.70	17.74	17.74	-0.65%	194,794
Sep 8, 2026	17.76	17.97	17.76	17.86	17.86	0.85%	169,273
Sep 4, 2026	17.51	17.71	17.51	17.71	17.71	0.94%	13,031
Sep 3, 2026	17.45	17.57	17.38	17.54	17.54	0.75%	56,487
Sep 2, 2026	17.44	17.44	17.32	17.41	17.41	-0.40%	569,540
Sep 1, 2026	17.59	17.60	17.41	17.48	17.48	-1.13%	212,702
Aug 31, 2026	17.85	17.87	17.61	17.68	17.68	-1.56%	3,734,082
Aug 28, 2026	18.19	18.22	17.91	17.96	17.96	-1.19%	19,501
Aug 27, 2026	18.13	18.19	18.10	18.18	18.18	1.23%	30,103
Aug 26, 2026	18.01	18.08	17.91	17.95	17.95	-0.60%	23,812
Aug 25, 2026	17.99	18.07	17.95	18.06	18.06	0.96%	10,851
Aug 24, 2026	18.06	18.06	17.82	17.89	17.89	-0.82%	44,944
Aug 21, 2026	18.14	18.18	18.02	18.04	18.04	-0.17%	72,596
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%	23,556
Aug 18, 2026	18.26	18.26	18.00	18.03	18.03	-2.38%	46,419
Aug 17, 2026	18.61	18.63	18.42	18.47	18.47	-0.19%	43,424
Aug 14, 2026	18.46	18.64	18.45	18.50	18.50	-0.24%	37,037
Aug 13, 2026	18.46	18.63	18.46	18.55	18.55	0.03%	37,197
Aug 12, 2026	18.58	18.73	18.51	18.54	18.54	1.56%	44,735
Aug 11, 2026	18.22	18.38	18.19	18.26	18.26	0.44%	19,413
Aug 10, 2026	18.26	18.26	18.13	18.18	18.18	-0.27%	25,039
Aug 7, 2026	18.20	18.30	18.05	18.23	18.23	1.65%	22,460
Aug 6, 2026	17.98	18.13	17.92	17.93	17.93	-0.50%	38,581
Aug 5, 2026	18.31	18.31	18.01	18.02	18.02	-1.64%	139,392
Aug 4, 2026	17.96	18.36	17.96	18.32	18.32	3.85%	90,823
Aug 3, 2026	17.36	17.75	17.35	17.64	17.64	1.88%	50,402
Jul 31, 2026	17.46	17.49	17.18	17.32	17.32	-0.26%	171,727
Jul 30, 2026	17.11	17.36	17.11	17.36	17.36	3.70%	27,172
Jul 29, 2026	17.04	17.15	16.74	16.74	16.74	-2.45%	123,913
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%	47,009
Jul 24, 2026	17.94	17.94	17.65	17.68	17.68	-1.98%	35,466
Jul 23, 2026	18.15	18.20	17.93	18.04	18.04	-0.95%	13,296
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%	33,220
Jul 20, 2026	18.19	18.19	17.90	17.93	17.93	-1.21%	31,859
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%	22,421
Jul 8, 2026	18.44	18.53	18.20	18.53	18.53	-0.86%	94,052