PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	20.37	20.44	20.26	20.40	20.32	0.74%	19,830
Jun 11, 2026	19.85	20.25	19.63	20.25	20.17	3.34%	63,013
Jun 10, 2026	19.94	20.05	19.56	19.59	19.51	-3.02%	31,558
Jun 9, 2026	20.70	20.76	19.83	20.20	20.12	-1.42%	43,929
Jun 8, 2026	20.75	20.81	20.49	20.49	20.41	-1.25%	49,487
Jun 5, 2026	21.57	21.57	20.56	20.75	20.67	-6.53%	38,107
Jun 4, 2026	22.06	22.26	21.86	22.20	22.11	-0.22%	47,404
Jun 3, 2026	22.41	22.41	22.19	22.25	22.16	-0.93%	44,787
Jun 2, 2026	22.15	22.48	22.15	22.46	22.37	0.45%	162,244
Jun 1, 2026	22.15	22.40	22.09	22.36	22.27	0.79%	77,203
May 29, 2026	22.35	22.35	22.04	22.19	22.10	-1.14%	22,586
May 28, 2026	22.20	22.58	22.16	22.44	22.35	0.99%	47,328
May 27, 2026	22.19	22.30	22.00	22.22	22.13	-0.85%	54,292
May 26, 2026	22.17	22.45	22.11	22.41	22.32	3.22%	24,959
May 22, 2026	21.54	21.83	21.54	21.71	21.63	1.78%	16,806
May 21, 2026	20.74	21.40	20.74	21.33	21.25	2.99%	27,403
May 20, 2026	20.40	20.71	20.31	20.71	20.63	1.62%	31,581