PBDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.79	36.79	36.41	36.48	36.48	-0.19%	45,332
Feb 20, 2025	36.83	36.83	36.47	36.55	36.55	-0.84%	45,389
Feb 19, 2025	36.61	36.86	36.50	36.86	36.86	0.50%	61,836
Feb 18, 2025	36.51	36.71	36.41	36.68	36.68	0.92%	102,250
Feb 14, 2025	36.06	36.35	36.06	36.35	36.35	0.66%	70,208
Feb 13, 2025	36.03	36.11	35.85	36.11	36.11	0.78%	67,031
Feb 12, 2025	35.57	35.92	35.57	35.83	35.83	0.34%	72,894
Feb 11, 2025	35.62	35.71	35.41	35.71	35.71	0.24%	66,361
Feb 10, 2025	35.74	35.74	35.35	35.62	35.62	0.11%	105,554
Feb 7, 2025	35.61	35.72	35.52	35.58	35.58	-	69,881
Feb 6, 2025	35.84	35.84	35.50	35.58	35.58	-0.08%	88,673
Feb 5, 2025	35.82	35.82	35.25	35.61	35.61	-0.77%	77,432
Feb 4, 2025	35.94	35.94	35.73	35.89	35.89	-0.04%	108,819
Feb 3, 2025	35.46	35.94	35.44	35.90	35.90	-0.17%	139,648
Jan 31, 2025	35.78	35.97	35.60	35.96	35.96	0.78%	40,053
Jan 30, 2025	35.45	35.69	35.37	35.68	35.68	1.29%	42,445
Jan 29, 2025	35.67	35.67	35.09	35.23	35.23	-1.11%	72,410
Jan 28, 2025	35.43	35.62	35.43	35.62	35.62	0.96%	47,128
Jan 27, 2025	35.33	35.48	35.18	35.28	35.28	-0.37%	85,909
Jan 24, 2025	35.28	35.42	35.25	35.41	35.41	0.41%	48,543
Jan 23, 2025	35.22	35.35	35.15	35.27	35.27	0.26%	100,669
Jan 22, 2025	35.30	35.30	35.07	35.18	35.18	-0.46%	61,822
Jan 21, 2025	35.10	35.37	35.10	35.34	35.34	0.88%	87,224
Jan 17, 2025	35.00	35.14	34.90	35.03	35.03	0.09%	63,981
Jan 16, 2025	34.66	35.00	34.62	35.00	35.00	1.10%	51,186
Jan 15, 2025	34.79	34.79	34.48	34.62	34.62	0.32%	87,576
Jan 14, 2025	34.19	34.51	34.09	34.51	34.51	1.43%	127,066
Jan 13, 2025	33.74	34.04	33.60	34.03	34.03	0.80%	84,632
Jan 10, 2025	33.91	33.92	33.70	33.76	33.76	-0.78%	87,091
Jan 8, 2025	34.10	34.10	33.85	34.02	34.02	-0.30%	125,120
Jan 7, 2025	34.36	34.37	34.02	34.12	34.12	-0.42%	117,119
Jan 6, 2025	34.76	34.83	34.23	34.27	34.27	-1.19%	92,360
Jan 3, 2025	34.78	34.87	34.67	34.68	34.68	-0.06%	114,711
Jan 2, 2025	34.48	34.80	34.48	34.70	34.70	0.82%	58,612
Dec 31, 2024	34.43	34.56	34.31	34.42	34.42	0.15%	83,704
Dec 30, 2024	34.33	34.47	34.10	34.37	34.37	-0.03%	76,111
Dec 27, 2024	34.31	34.47	34.20	34.38	34.38	-2.16%	65,492
Dec 26, 2024	34.94	35.14	34.93	35.14	34.35	0.51%	78,086
Dec 24, 2024	34.57	34.97	34.57	34.96	34.18	1.14%	54,031
Dec 23, 2024	34.50	34.57	34.18	34.57	33.79	0.26%	65,491
Dec 20, 2024	34.20	34.69	34.16	34.48	33.70	0.86%	38,258
Dec 19, 2024	34.00	34.28	33.92	34.18	33.42	1.11%	41,298
Dec 18, 2024	34.41	34.61	33.77	33.81	33.05	-1.54%	47,673
Dec 17, 2024	34.36	34.42	34.25	34.34	33.57	-0.41%	42,510
Dec 16, 2024	34.71	34.71	34.46	34.48	33.71	-0.57%	57,892
Dec 13, 2024	34.63	34.68	34.50	34.68	33.90	0.12%	32,857
Dec 12, 2024	34.72	34.83	34.64	34.64	33.86	-0.13%	30,346
Dec 11, 2024	34.80	34.80	34.50	34.68	33.90	-	36,551
Dec 10, 2024	34.69	34.73	34.45	34.68	33.90	-0.03%	28,595
Dec 9, 2024	34.82	34.89	34.65	34.69	33.91	-0.03%	33,834
Dec 6, 2024	34.57	34.70	34.55	34.70	33.92	0.41%	29,327
Dec 5, 2024	34.65	34.70	34.47	34.56	33.78	-0.35%	42,655
Dec 4, 2024	34.69	34.69	34.53	34.68	33.90	0.06%	100,404
Dec 3, 2024	34.64	34.70	34.50	34.66	33.88	0.09%	57,842
Dec 2, 2024	34.83	34.83	34.35	34.63	33.85	-0.35%	72,929
Nov 29, 2024	34.50	34.84	34.50	34.75	33.97	0.84%	36,136
Nov 27, 2024	34.34	34.46	34.32	34.46	33.69	0.38%	31,025
Nov 26, 2024	34.34	34.38	34.16	34.33	33.56	-0.03%	34,876
Nov 25, 2024	34.22	34.42	34.21	34.34	33.57	0.44%	54,719
Nov 22, 2024	33.90	34.19	33.82	34.19	33.42	1.12%	27,952
Nov 21, 2024	33.87	33.89	33.74	33.81	33.05	-0.06%	34,160
Nov 20, 2024	33.96	33.96	33.62	33.83	33.07	-0.44%	27,674
Nov 19, 2024	33.70	33.98	33.62	33.98	33.22	0.71%	52,153
Nov 18, 2024	33.62	33.83	33.58	33.74	32.98	0.48%	88,287
Nov 15, 2024	33.68	33.68	33.48	33.58	32.83	-0.03%	44,908
Nov 14, 2024	33.69	33.71	33.54	33.59	32.84	-0.15%	42,585
Nov 13, 2024	33.49	33.76	33.49	33.64	32.89	0.48%	61,679
Nov 12, 2024	33.54	33.58	33.40	33.48	32.73	-0.32%	26,090
Nov 11, 2024	33.49	33.69	33.49	33.59	32.83	0.44%	30,417
Nov 8, 2024	33.43	33.54	33.33	33.44	32.69	0.21%	30,761
Nov 7, 2024	33.45	33.49	33.23	33.37	32.62	-0.03%	35,916
Nov 6, 2024	33.13	33.38	32.93	33.38	32.63	2.39%	59,313
Nov 5, 2024	32.48	32.66	32.48	32.60	31.87	0.37%	15,487
Nov 4, 2024	32.90	32.91	32.31	32.48	31.75	-1.37%	66,482
Nov 1, 2024	33.32	33.38	32.93	32.93	32.19	-1.08%	34,470
Oct 31, 2024	33.40	33.44	33.16	33.29	32.54	-0.42%	24,853
Oct 30, 2024	33.46	33.65	33.37	33.43	32.68	-0.04%	23,621
Oct 29, 2024	33.80	33.80	33.43	33.44	32.69	-1.21%	32,072
Oct 28, 2024	33.71	33.87	33.65	33.85	33.09	0.54%	15,767
Oct 25, 2024	33.86	33.86	33.60	33.67	32.91	-0.50%	19,743
Oct 24, 2024	33.52	33.85	33.52	33.84	33.08	0.74%	21,165
Oct 23, 2024	33.71	33.74	33.37	33.59	32.84	-0.44%	41,297
Oct 22, 2024	33.93	33.93	33.72	33.74	32.98	-0.65%	38,000
Oct 21, 2024	33.81	33.96	33.72	33.96	33.20	0.53%	37,745
Oct 18, 2024	33.81	33.81	33.59	33.78	33.02	0.30%	60,221
Oct 17, 2024	33.75	33.75	33.62	33.68	32.92	-0.06%	45,885
Oct 16, 2024	33.36	33.70	33.36	33.70	32.94	0.99%	23,532
Oct 15, 2024	33.29	33.49	33.29	33.37	32.62	0.24%	19,228
Oct 14, 2024	33.17	33.30	33.13	33.29	32.54	0.48%	37,484
Oct 11, 2024	33.18	33.20	33.13	33.13	32.39	-0.03%	14,146
Oct 10, 2024	32.99	33.14	32.90	33.14	32.40	0.33%	15,246
Oct 9, 2024	33.11	33.12	32.96	33.03	32.29	-0.33%	39,730
Oct 8, 2024	33.10	33.14	32.90	33.14	32.40	0.27%	65,677
Oct 7, 2024	33.21	33.22	33.02	33.05	32.31	-0.57%	41,002
Oct 4, 2024	33.11	33.24	32.99	33.24	32.49	-1.39%	50,763
Oct 3, 2024	33.65	33.84	33.62	33.71	32.13	0.39%	43,206
Oct 2, 2024	33.54	33.68	33.49	33.58	32.00	0.09%	239,605
Oct 1, 2024	33.87	33.87	33.42	33.55	31.97	-0.71%	40,776
Sep 30, 2024	33.94	33.95	33.75	33.79	32.20	-0.10%	38,146
Sep 27, 2024	33.65	33.89	33.65	33.82	32.23	0.64%	21,420