PBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	77.81	77.81	76.99	77.78	77.78	-1.28%	18,720
Mar 5, 2026	79.77	79.77	78.57	78.79	78.79	-2.21%	20,697
Mar 4, 2026	80.01	80.64	79.80	80.57	80.57	0.98%	1,962
Mar 3, 2026	79.84	80.00	79.34	79.79	79.79	-1.91%	2,916
Mar 2, 2026	80.97	81.48	80.74	81.34	81.34	-0.77%	8,048
Feb 27, 2026	80.93	82.13	80.93	81.98	81.98	0.78%	2,453
Feb 26, 2026	81.61	81.61	79.88	81.34	81.34	-0.31%	4,002
Feb 25, 2026	82.44	82.63	81.27	81.59	81.59	-0.96%	11,877
Feb 24, 2026	82.04	82.71	82.04	82.39	82.39	0.32%	2,792
Feb 23, 2026	82.00	82.38	81.68	82.12	82.12	0.32%	4,095
Feb 20, 2026	81.62	82.01	81.62	81.86	81.86	-0.40%	2,690
Feb 19, 2026	81.28	82.22	81.28	82.19	82.19	-0.18%	5,469
Feb 18, 2026	82.23	82.34	82.15	82.34	82.34	0.14%	2,546
Feb 17, 2026	81.48	82.22	81.48	82.22	82.22	0.82%	4,036
Feb 13, 2026	81.80	82.18	81.52	81.55	81.55	0.92%	3,730
Feb 12, 2026	81.86	81.86	80.49	80.81	80.81	-1.32%	3,315
Feb 11, 2026	80.97	81.89	80.97	81.89	81.89	-	2,900
Feb 10, 2026	82.40	82.64	81.89	81.89	81.89	-1.02%	5,338
Feb 9, 2026	83.33	83.33	82.62	82.73	82.73	-1.00%	5,375
Feb 6, 2026	82.40	83.57	82.40	83.57	83.57	2.10%	17,221
Feb 5, 2026	82.73	83.08	81.73	81.85	81.85	-1.52%	4,534
Feb 4, 2026	83.18	83.18	82.82	83.12	83.12	0.43%	2,738
Feb 3, 2026	82.59	83.58	82.32	82.76	82.76	0.02%	3,234
Feb 2, 2026	81.62	82.75	81.33	82.75	82.75	1.07%	6,712
Jan 30, 2026	81.66	81.99	81.52	81.87	81.87	-0.74%	4,734
Jan 29, 2026	82.50	82.50	81.83	82.48	82.48	0.15%	10,581
Jan 28, 2026	82.61	82.64	82.30	82.36	82.36	-1.08%	26,211
Jan 27, 2026	83.44	83.55	82.84	83.25	83.25	-0.06%	5,291
Jan 26, 2026	82.56	83.30	82.56	83.30	83.30	0.61%	3,575
Jan 23, 2026	83.98	83.98	82.68	82.80	82.80	-1.52%	3,572
Jan 22, 2026	83.54	84.65	83.54	84.07	84.07	0.72%	4,056
Jan 21, 2026	81.69	83.48	81.67	83.48	83.48	2.06%	7,895
Jan 20, 2026	79.57	81.79	79.33	81.79	81.79	1.09%	21,764
Jan 16, 2026	82.15	82.15	80.91	80.91	80.91	-1.26%	13,924
Jan 15, 2026	82.13	82.20	81.88	81.95	81.95	-0.27%	4,992
Jan 14, 2026	81.91	82.17	81.50	82.17	82.16	0.47%	9,078
Jan 13, 2026	82.97	82.97	81.78	81.78	81.78	-1.19%	4,568
Jan 12, 2026	83.07	83.07	81.94	82.77	82.77	-0.38%	8,400
Jan 9, 2026	84.48	84.48	83.08	83.08	83.08	-1.36%	6,210
Jan 8, 2026	84.97	85.21	83.85	84.22	84.22	-1.76%	5,645
Jan 7, 2026	84.43	85.73	84.43	85.73	85.73	1.99%	4,784
Jan 6, 2026	83.32	84.06	82.93	84.06	84.06	2.01%	6,209
Jan 5, 2026	82.15	82.49	81.33	82.40	82.40	0.07%	8,305
Jan 2, 2026	81.77	82.37	81.57	82.35	82.35	0.24%	5,450
Dec 31, 2025	82.25	82.57	82.06	82.15	82.15	-0.32%	8,681
Dec 30, 2025	83.16	83.23	82.31	82.41	82.41	-1.23%	3,844
Dec 29, 2025	83.84	83.84	83.29	83.44	83.44	-0.45%	3,897
Dec 26, 2025	84.12	84.18	83.50	83.82	83.82	-0.40%	9,680
Dec 24, 2025	83.92	84.17	83.92	84.16	84.16	1.24%	32,907
Dec 23, 2025	83.03	83.13	82.98	83.13	83.13	-0.09%	2,698