PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.45%	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	-0.67%	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
Mar 25, 2026	17.99	18.18	17.99	18.06	18.06	2.21%	27,191
Mar 24, 2026	17.49	17.83	17.49	17.67	17.67	-0.84%	28,839
Mar 23, 2026	17.69	18.01	17.67	17.82	17.82	2.24%	74,442
Mar 20, 2026	17.88	17.98	17.31	17.43	17.41	-2.41%	53,353
Mar 19, 2026	17.53	17.90	17.45	17.86	17.84	0.45%	47,393
Mar 18, 2026	17.99	18.07	17.75	17.78	17.76	-1.88%	230,693
Mar 17, 2026	18.01	18.12	17.98	18.12	18.10	1.06%	30,246
Mar 16, 2026	17.80	17.95	17.78	17.93	17.91	2.57%	31,409
Mar 13, 2026	17.80	17.96	17.48	17.48	17.46	-0.79%	10,613
Mar 12, 2026	17.75	17.80	17.55	17.62	17.60	-1.07%	32,347
Mar 11, 2026	17.68	17.93	17.68	17.81	17.79	1.60%	19,492
Mar 10, 2026	17.56	17.85	17.53	17.53	17.51	0.01%	139,603
Mar 9, 2026	17.05	17.57	17.01	17.53	17.51	1.44%	20,408
Mar 6, 2026	17.20	17.39	17.16	17.28	17.26	-0.23%	14,152