PBDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	29.50	29.50	29.50	29.50	29.50	-0.65%	2
Feb 11, 2026	29.67	29.70	29.65	29.70	29.70	-	2,203
Feb 10, 2026	29.73	29.73	29.70	29.70	29.70	-0.15%	1,066
Feb 9, 2026	29.75	29.75	29.74	29.74	29.74	0.19%	366
Feb 6, 2026	29.56	29.69	29.52	29.69	29.68	0.93%	665
Feb 5, 2026	29.45	29.45	29.41	29.41	29.41	-0.60%	2,067
Feb 4, 2026	29.64	29.64	29.59	29.59	29.59	-0.14%	1,654
Feb 3, 2026	29.67	29.67	29.63	29.63	29.63	-0.39%	139
Feb 2, 2026	29.75	29.75	29.75	29.75	29.75	0.22%	4
Jan 30, 2026	29.70	29.70	29.65	29.68	29.68	-0.17%	10,603
Jan 29, 2026	29.68	29.73	29.62	29.73	29.73	0.02%	4,172
Jan 28, 2026	29.72	29.74	29.69	29.72	29.72	-0.02%	3,807
Jan 27, 2026	29.73	29.73	29.72	29.73	29.73	0.13%	4,482
Jan 26, 2026	29.68	29.70	29.68	29.69	29.69	0.25%	2,734
Jan 23, 2026	29.62	29.62	29.62	29.62	29.62	0.05%	4,469
Jan 22, 2026	29.63	29.64	29.60	29.60	29.60	0.21%	220
Jan 21, 2026	29.52	29.56	29.49	29.54	29.54	0.34%	11,341
Jan 20, 2026	29.53	29.53	29.37	29.44	29.44	-0.74%	11,383
Jan 16, 2026	29.66	29.68	29.66	29.66	29.66	0.07%	1,706
Jan 15, 2026	29.68	29.71	29.64	29.64	29.64	0.10%	8,230
Jan 14, 2026	29.54	29.61	29.54	29.61	29.61	-0.17%	642
Jan 13, 2026	29.64	29.69	29.64	29.66	29.66	-0.03%	2,873
Jan 12, 2026	29.72	29.72	29.66	29.66	29.66	0.01%	4,050
Jan 9, 2026	29.62	29.66	29.62	29.66	29.66	0.41%	717
Jan 8, 2026	29.56	29.61	29.54	29.54	29.54	-0.07%	10,290
Jan 7, 2026	29.63	29.63	29.56	29.56	29.56	-0.16%	1,181
Jan 6, 2026	29.58	29.61	29.55	29.61	29.61	0.43%	884
Jan 5, 2026	29.55	29.58	29.48	29.48	29.48	0.12%	3,057
Jan 2, 2026	29.47	29.47	29.38	29.45	29.45	-0.08%	10,787
Dec 31, 2025	29.49	29.50	29.47	29.47	29.47	-0.22%	6,217
Dec 30, 2025	29.54	29.54	29.52	29.54	29.54	-0.15%	1,818
Dec 29, 2025	29.51	29.58	29.51	29.58	29.58	-	5,809
Dec 26, 2025	29.58	29.58	29.54	29.58	29.58	-	2,061
Dec 24, 2025	29.55	29.59	29.55	29.58	29.58	0.26%	6,004
Dec 23, 2025	29.48	29.51	29.47	29.50	29.50	0.12%	2,284
Dec 22, 2025	29.46	29.48	29.45	29.47	29.47	0.27%	22,685
Dec 19, 2025	29.30	29.39	29.30	29.39	29.39	0.43%	2,485
Dec 18, 2025	29.27	29.32	29.22	29.27	29.27	0.27%	9,722
Dec 17, 2025	29.30	29.31	29.17	29.19	29.19	-0.38%	13,629
Dec 16, 2025	29.31	29.32	29.22	29.30	29.30	-0.05%	51,243
Dec 15, 2025	29.40	29.40	29.29	29.31	29.31	0.01%	20,520
Dec 12, 2025	29.40	29.40	29.29	29.31	29.31	-0.41%	16,212
Dec 11, 2025	29.42	29.43	29.34	29.43	29.43	0.11%	15,633
Dec 10, 2025	29.31	29.43	29.30	29.40	29.40	0.30%	16,596
Dec 9, 2025	29.32	29.35	29.31	29.31	29.31	-0.07%	28,262
Dec 8, 2025	29.36	29.36	29.28	29.33	29.33	-0.14%	27,443
Dec 5, 2025	29.42	29.63	29.33	29.37	29.37	0.23%	29,851
Dec 4, 2025	29.30	29.31	29.29	29.30	29.30	-0.08%	850
Dec 3, 2025	29.29	29.38	29.27	29.33	29.33	0.17%	20,982
Dec 2, 2025	29.26	29.29	29.23	29.28	29.28	-0.02%	13,735