PBDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	28.25	28.25	28.17	28.17	28.17	-0.13%	297
Sep 4, 2025	28.11	28.21	28.11	28.21	28.21	0.47%	3,177
Sep 3, 2025	28.06	28.08	28.06	28.08	28.08	0.28%	15,113
Sep 2, 2025	27.95	28.00	27.87	28.00	28.00	-0.31%	30,568
Aug 29, 2025	28.10	28.10	28.09	28.09	28.09	-0.33%	672
Aug 28, 2025	28.16	28.18	28.16	28.18	28.18	0.17%	790
Aug 27, 2025	28.11	28.13	28.11	28.13	28.13	0.29%	6,740
Aug 26, 2025	28.04	28.07	28.04	28.05	28.05	0.05%	62,197
Aug 25, 2025	28.10	28.10	28.04	28.04	28.04	-0.21%	2,112
Aug 22, 2025	28.11	28.11	28.10	28.10	28.10	0.89%	458
Aug 21, 2025	27.88	27.91	27.82	27.85	27.85	-0.27%	77,460
Aug 20, 2025	27.83	27.92	27.79	27.92	27.92	-0.09%	2,034
Aug 19, 2025	28.06	28.06	27.94	27.95	27.95	-0.34%	7,796
Aug 18, 2025	28.03	28.04	28.03	28.04	28.04	0.05%	219
Aug 15, 2025	28.01	28.04	28.01	28.03	28.03	-0.17%	3,073
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