PBDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	28.05	28.08	28.05	28.08	28.08	0.03%	2,615
Aug 13, 2025	28.07	28.07	28.07	28.07	28.07	0.20%	2,079
Aug 12, 2025	27.95	28.01	27.95	28.01	28.01	0.63%	2,079
Aug 11, 2025	27.89	27.90	27.84	27.84	27.84	-0.14%	2,263
Aug 8, 2025	27.88	27.88	27.88	27.88	27.88	0.46%	705
Aug 7, 2025	27.76	27.76	27.70	27.75	27.75	-0.12%	705
Aug 6, 2025	27.74	27.79	27.74	27.78	27.78	0.45%	2,536
Aug 5, 2025	27.68	27.68	27.66	27.66	27.66	-0.26%	924
Aug 4, 2025	27.72	27.73	27.69	27.73	27.73	0.78%	7,818
Aug 1, 2025	27.51	27.51	27.51	27.51	27.51	-0.83%	2,654
Jul 31, 2025	27.89	27.89	27.74	27.74	27.74	-0.20%	1,647
Jul 30, 2025	27.82	27.82	27.79	27.80	27.80	-0.14%	457
Jul 29, 2025	27.88	27.88	27.84	27.84	27.84	-0.06%	488
Jul 28, 2025	27.86	27.87	27.85	27.85	27.85	-	570
Jul 25, 2025	27.87	27.87	27.85	27.85	27.85	0.18%	117
Jul 24, 2025	27.78	27.80	27.78	27.80	27.80	0.15%	227
Jul 23, 2025	27.65	27.76	27.65	27.76	27.76	0.35%	403
Jul 22, 2025	27.62	27.66	27.62	27.66	27.66	0.10%	1,040
Jul 21, 2025	27.67	27.67	27.64	27.64	27.64	0.15%	100
Jul 18, 2025	27.58	27.64	27.58	27.60	27.60	-0.02%	1,950
Jul 17, 2025	27.56	27.60	27.56	27.60	27.60	0.35%	3,731
Jul 16, 2025	27.46	27.51	27.46	27.51	27.51	0.14%	2,223
Jul 15, 2025	27.48	27.51	27.46	27.47	27.47	-0.16%	14,259
Jul 14, 2025	27.51	27.51	27.51	27.51	27.51	0.09%	-
Jul 11, 2025	27.43	27.49	27.43	27.49	27.49	-0.14%	2,633
Jul 10, 2025	27.57	27.57	27.53	27.53	27.53	0.15%	153
Jul 9, 2025	27.49	27.49	27.49	27.49	27.49	0.29%	50
Jul 8, 2025	27.41	27.41	27.41	27.41	27.41	-	50
Jul 7, 2025	27.43	27.43	27.38	27.40	27.40	-0.38%	7,260
Jul 3, 2025	27.53	27.59	27.51	27.51	27.51	0.18%	9,847
Jul 2, 2025	27.44	27.46	27.40	27.46	27.46	0.24%	211,743
Jul 1, 2025	27.39	27.42	27.34	27.39	27.39	-0.09%	5,834
Jun 30, 2025	27.35	27.42	27.34	27.42	27.42	0.38%	11,576
Jun 27, 2025	27.26	27.35	27.24	27.32	27.32	0.30%	12,011
Jun 26, 2025	27.15	27.24	27.15	27.24	27.24	0.45%	29,204
Jun 25, 2025	27.20	27.20	27.11	27.11	27.11	-	672
Jun 24, 2025	27.09	27.13	27.08	27.11	27.11	0.60%	6,987
Jun 23, 2025	26.88	26.95	26.87	26.95	26.95	0.52%	4,047
Jun 20, 2025	26.81	26.81	26.81	26.81	26.81	-0.12%	774
Jun 18, 2025	26.89	26.89	26.84	26.84	26.84	-0.05%	774
Jun 17, 2025	26.91	26.95	26.84	26.86	26.86	-0.37%	4,196
Jun 16, 2025	26.96	27.00	26.94	26.96	26.96	0.50%	846
Jun 13, 2025	26.82	26.82	26.82	26.82	26.82	-0.58%	101
Jun 12, 2025	26.90	26.98	26.90	26.98	26.98	0.18%	372
Jun 11, 2025	27.03	27.04	26.93	26.93	26.93	-0.12%	1,163
Jun 10, 2025	26.96	26.97	26.96	26.97	26.97	0.17%	266
Jun 9, 2025	26.94	26.95	26.92	26.92	26.92	0.07%	514
Jun 6, 2025	26.90	26.90	26.90	26.90	26.90	0.51%	97
Jun 5, 2025	26.83	26.89	26.77	26.77	26.77	-0.21%	1,684
Jun 4, 2025	26.86	26.86	26.82	26.82	26.82	0.04%	426