PBDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2024	34.36	34.42	34.25	34.34	34.34	-0.41%	42,510
Dec 16, 2024	34.71	34.71	34.46	34.48	34.48	-0.57%	57,892
Dec 13, 2024	34.63	34.68	34.50	34.68	34.68	0.12%	32,857
Dec 12, 2024	34.72	34.83	34.64	34.64	34.64	-0.13%	30,346
Dec 11, 2024	34.80	34.80	34.50	34.68	34.68	-	36,551
Dec 10, 2024	34.69	34.73	34.45	34.68	34.68	-0.03%	28,595
Dec 9, 2024	34.82	34.89	34.65	34.69	34.69	-0.03%	33,834
Dec 6, 2024	34.57	34.70	34.55	34.70	34.70	0.41%	29,327
Dec 5, 2024	34.65	34.70	34.47	34.56	34.56	-0.35%	42,655
Dec 4, 2024	34.69	34.69	34.53	34.68	34.68	0.06%	100,404
Dec 3, 2024	34.64	34.70	34.50	34.66	34.66	0.09%	57,842
Dec 2, 2024	34.83	34.83	34.35	34.63	34.63	-0.35%	72,929
Nov 29, 2024	34.50	34.84	34.50	34.75	34.75	0.84%	36,136
Nov 27, 2024	34.34	34.46	34.32	34.46	34.46	0.38%	31,025
Nov 26, 2024	34.34	34.38	34.16	34.33	34.33	-0.03%	34,876
Nov 25, 2024	34.22	34.42	34.21	34.34	34.34	0.44%	54,719
Nov 22, 2024	33.90	34.19	33.82	34.19	34.19	1.12%	27,952
Nov 21, 2024	33.87	33.89	33.74	33.81	33.81	-0.06%	34,160
Nov 20, 2024	33.96	33.96	33.62	33.83	33.83	-0.44%	27,674
Nov 19, 2024	33.70	33.98	33.62	33.98	33.98	0.71%	52,153
Nov 18, 2024	33.62	33.83	33.58	33.74	33.74	0.48%	88,287
Nov 15, 2024	33.68	33.68	33.48	33.58	33.58	-0.03%	44,908
Nov 14, 2024	33.69	33.71	33.54	33.59	33.59	-0.15%	42,585
Nov 13, 2024	33.49	33.76	33.49	33.64	33.64	0.48%	61,679
Nov 12, 2024	33.54	33.58	33.40	33.48	33.48	-0.32%	26,090
Nov 11, 2024	33.49	33.69	33.49	33.59	33.59	0.44%	30,417
Nov 8, 2024	33.43	33.54	33.33	33.44	33.44	0.21%	30,761
Nov 7, 2024	33.45	33.49	33.23	33.37	33.37	-0.03%	35,916
Nov 6, 2024	33.13	33.38	32.93	33.38	33.38	2.39%	59,313
Nov 5, 2024	32.48	32.66	32.48	32.60	32.60	0.37%	15,487
Nov 4, 2024	32.90	32.91	32.31	32.48	32.48	-1.37%	66,482
Nov 1, 2024	33.32	33.38	32.93	32.93	32.93	-1.08%	34,470
Oct 31, 2024	33.40	33.44	33.16	33.29	33.29	-0.42%	24,853
Oct 30, 2024	33.46	33.65	33.37	33.43	33.43	-0.04%	23,621
Oct 29, 2024	33.80	33.80	33.43	33.44	33.44	-1.21%	32,072
Oct 28, 2024	33.71	33.87	33.65	33.85	33.85	0.54%	15,767
Oct 25, 2024	33.86	33.86	33.60	33.67	33.67	-0.50%	19,743
Oct 24, 2024	33.52	33.85	33.52	33.84	33.84	0.74%	21,165
Oct 23, 2024	33.71	33.74	33.37	33.59	33.59	-0.44%	41,297
Oct 22, 2024	33.93	33.93	33.72	33.74	33.74	-0.65%	38,000
Oct 21, 2024	33.81	33.96	33.72	33.96	33.96	0.53%	37,745
Oct 18, 2024	33.81	33.81	33.59	33.78	33.78	0.30%	60,221
Oct 17, 2024	33.75	33.75	33.62	33.68	33.68	-0.06%	45,885
Oct 16, 2024	33.36	33.70	33.36	33.70	33.70	0.99%	23,532
Oct 15, 2024	33.29	33.49	33.29	33.37	33.37	0.24%	19,228
Oct 14, 2024	33.17	33.30	33.13	33.29	33.29	0.48%	37,484
Oct 11, 2024	33.18	33.20	33.13	33.13	33.13	-0.03%	14,146
Oct 10, 2024	32.99	33.14	32.90	33.14	33.14	0.33%	15,246
Oct 9, 2024	33.11	33.12	32.96	33.03	33.03	-0.33%	39,730
Oct 8, 2024	33.10	33.14	32.90	33.14	33.14	0.27%	65,677
Oct 7, 2024	33.21	33.22	33.02	33.05	33.05	-0.57%	41,002
Oct 4, 2024	33.11	33.24	32.99	33.24	33.24	-1.39%	50,763
Oct 3, 2024	33.65	33.84	33.62	33.71	32.86	0.39%	43,206
Oct 2, 2024	33.54	33.68	33.49	33.58	32.74	0.09%	239,605
Oct 1, 2024	33.87	33.87	33.42	33.55	32.71	-0.71%	40,776
Sep 30, 2024	33.94	33.95	33.75	33.79	32.94	-0.10%	38,146
Sep 27, 2024	33.65	33.89	33.65	33.82	32.97	0.64%	21,420
Sep 26, 2024	33.58	33.65	33.55	33.61	32.77	0.54%	17,840
Sep 25, 2024	33.78	33.79	33.43	33.43	32.59	-1.07%	31,276
Sep 24, 2024	33.85	33.87	33.77	33.79	32.94	-0.03%	26,926
Sep 23, 2024	33.82	33.89	33.74	33.80	32.95	0.09%	26,319
Sep 20, 2024	33.81	33.81	33.65	33.77	32.92	-0.38%	30,677
Sep 19, 2024	33.86	33.90	33.70	33.90	33.05	0.83%	59,182
Sep 18, 2024	33.50	33.77	33.50	33.62	32.78	0.36%	21,964
Sep 17, 2024	33.67	33.69	33.46	33.50	32.66	-0.56%	27,579
Sep 16, 2024	33.66	33.69	33.54	33.69	32.84	0.12%	34,614
Sep 13, 2024	33.37	33.65	33.37	33.65	32.80	1.23%	20,130
Sep 12, 2024	33.07	33.39	33.05	33.24	32.40	0.88%	65,094
Sep 11, 2024	32.93	33.00	32.58	32.95	32.12	-0.06%	37,291
Sep 10, 2024	33.09	33.09	32.83	32.97	32.14	-0.39%	21,946
Sep 9, 2024	33.18	33.31	33.10	33.10	32.27	0.15%	30,175
Sep 6, 2024	33.45	33.45	32.90	33.05	32.22	-1.05%	28,507
Sep 5, 2024	33.58	33.58	33.34	33.40	32.56	-0.13%	59,374
Sep 4, 2024	33.47	33.57	33.33	33.45	32.60	0.04%	31,035
Sep 3, 2024	33.51	33.57	33.33	33.43	32.59	-0.51%	29,459
Aug 30, 2024	33.35	33.60	33.31	33.60	32.76	0.72%	30,577
Aug 29, 2024	33.24	33.42	33.24	33.36	32.52	0.54%	17,714
Aug 28, 2024	33.32	33.33	33.06	33.18	32.35	-0.48%	26,071
Aug 27, 2024	33.14	33.34	33.14	33.34	32.50	0.36%	16,756
Aug 26, 2024	33.27	33.39	33.14	33.22	32.39	0.30%	33,140
Aug 23, 2024	33.16	33.22	33.07	33.12	32.29	0.36%	20,687
Aug 22, 2024	33.00	33.17	32.91	33.00	32.17	0.30%	15,241
Aug 21, 2024	32.87	32.97	32.85	32.90	32.07	0.46%	20,035
Aug 20, 2024	33.04	33.04	32.75	32.75	31.93	-0.88%	19,285
Aug 19, 2024	32.99	33.05	32.89	33.04	32.21	0.40%	37,422
Aug 16, 2024	32.77	33.01	32.77	32.91	32.08	0.27%	33,498
Aug 15, 2024	32.59	32.83	32.57	32.82	32.00	1.20%	33,519
Aug 14, 2024	32.32	32.43	32.22	32.43	31.62	0.50%	14,478
Aug 13, 2024	32.33	32.38	32.26	32.27	31.46	0.12%	33,614
Aug 12, 2024	32.43	32.56	32.23	32.23	31.42	-0.31%	24,164
Aug 9, 2024	32.44	32.44	32.22	32.33	31.52	-0.37%	25,703
Aug 8, 2024	32.39	32.45	32.21	32.45	31.63	0.71%	19,703
Aug 7, 2024	32.65	32.69	32.15	32.22	31.41	-0.34%	50,637
Aug 6, 2024	31.99	32.46	31.89	32.33	31.52	2.18%	27,940
Aug 5, 2024	31.43	31.85	30.76	31.64	30.85	-3.18%	88,492
Aug 2, 2024	33.65	33.65	32.65	32.68	31.86	-3.40%	71,972
Aug 1, 2024	34.21	34.21	33.77	33.83	32.98	-0.79%	30,648
Jul 31, 2024	34.37	34.40	34.09	34.10	33.24	-0.70%	37,921
Jul 30, 2024	34.06	34.34	34.01	34.34	33.48	1.18%	19,526
Jul 29, 2024	34.20	34.23	33.94	33.94	33.09	-0.59%	47,375