PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	48,388
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%	48,152
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%	60,557
Apr 13, 2026	18.85	19.14	18.85	19.14	19.14	1.43%	49,383
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%	24,272
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%	62,256
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
Mar 5, 2026	17.62	17.64	17.13	17.32	17.30	-2.42%	44,522
Mar 4, 2026	17.52	17.79	17.51	17.75	17.73	1.31%	21,595
Mar 3, 2026	17.51	17.68	17.16	17.52	17.50	-5.04%	119,234
Mar 2, 2026	18.15	18.55	18.15	18.45	18.43	0.48%	148,430
Feb 27, 2026	18.58	18.58	18.29	18.36	18.34	-1.29%	82,732
Feb 26, 2026	18.76	18.76	18.38	18.60	18.58	-1.17%	56,281
Feb 25, 2026	18.77	18.89	18.77	18.82	18.80	0.97%	21,065
Feb 24, 2026	18.43	18.69	18.43	18.64	18.62	1.64%	34,671
Feb 23, 2026	18.43	18.46	18.24	18.34	18.32	-0.27%	118,813
Feb 20, 2026	18.15	18.40	18.15	18.39	18.37	0.99%	78,564
Feb 19, 2026	18.18	18.21	18.03	18.21	18.19	-0.71%	20,403
Feb 18, 2026	18.31	18.42	18.23	18.34	18.32	0.66%	30,574
Feb 17, 2026	18.09	18.22	17.93	18.22	18.20	0.61%	29,675
Feb 13, 2026	17.93	18.14	17.82	18.11	18.09	1.12%	15,279
Feb 12, 2026	18.37	18.40	17.91	17.91	17.89	-2.08%	127,020