PBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	97.68	98.82	97.68	98.73	98.73	1.47%	6,544
Aug 24, 2026	97.71	97.71	96.64	97.30	97.30	-0.30%	51,285
Aug 21, 2026	97.13	97.80	97.11	97.59	97.59	1.07%	5,408
Aug 20, 2026	97.29	97.57	96.44	96.56	96.56	-1.73%	11,045
Aug 19, 2026	96.32	98.32	96.32	98.26	98.26	3.13%	5,345
Aug 18, 2026	95.18	95.42	94.89	95.28	95.28	0.59%	43,006
Aug 17, 2026	93.53	94.73	93.53	94.72	94.72	1.04%	7,043
Aug 14, 2026	93.47	93.76	93.28	93.74	93.74	-0.51%	3,747
Aug 13, 2026	95.01	95.01	94.08	94.22	94.22	0.31%	55,352
Aug 12, 2026	93.81	94.29	93.64	93.93	93.93	0.02%	8,049
Aug 11, 2026	94.60	94.70	93.91	93.91	93.91	0.07%	41,730
Aug 10, 2026	93.53	93.84	93.38	93.84	93.84	1.16%	43,439
Aug 7, 2026	92.08	92.76	91.48	92.76	92.76	1.80%	27,046
Aug 6, 2026	92.10	92.10	90.82	91.12	91.12	-0.62%	21,978
Aug 5, 2026	92.23	92.98	91.32	91.69	91.69	0.17%	73,378
Aug 4, 2026	90.71	91.57	89.83	91.53	91.53	1.52%	57,078
Aug 3, 2026	90.12	90.71	89.77	90.16	90.16	0.61%	690,354
Jul 31, 2026	89.00	89.68	88.62	89.61	89.61	-1.64%	2,624
Jul 30, 2026	90.00	91.11	89.42	91.11	91.10	-0.03%	1,818
Jul 29, 2026	92.25	92.25	91.13	91.13	91.13	-0.66%	2,706
Jul 28, 2026	90.42	91.74	90.42	91.74	91.74	2.10%	6,299
Jul 27, 2026	90.14	91.00	89.85	89.85	89.85	0.28%	3,936
Jul 24, 2026	90.10	90.13	89.59	89.59	89.59	-0.38%	29,042
Jul 23, 2026	88.70	89.94	88.70	89.94	89.94	0.66%	1,120
Jul 22, 2026	90.30	90.40	89.34	89.34	89.34	-1.16%	2,375
Jul 21, 2026	89.43	90.40	89.43	90.40	90.40	0.79%	1,624
Jul 20, 2026	90.70	90.70	89.68	89.68	89.68	-1.48%	3,353
Jul 17, 2026	90.95	91.03	90.95	91.03	91.03	-0.06%	833
Jul 16, 2026	89.72	91.08	89.72	91.08	91.08	1.74%	1,262
Jul 15, 2026	88.67	89.52	88.67	89.52	89.52	0.21%	2,134
Jul 14, 2026	89.17	89.53	89.17	89.33	89.33	-1.35%	2,984
Jul 13, 2026	89.89	90.56	89.89	90.56	90.56	-0.68%	2,804
Jul 10, 2026	91.22	91.23	90.59	91.17	91.17	-1.98%	2,162
Jul 9, 2026	94.06	94.06	92.68	93.02	93.01	0.61%	9,196
Jul 8, 2026	92.72	93.04	91.90	92.45	92.45	-0.78%	5,695
Jul 7, 2026	92.87	93.18	92.10	93.18	93.18	1.33%	4,447
Jul 6, 2026	92.10	92.29	90.92	91.96	91.96	-0.09%	53,141
Jul 2, 2026	90.52	92.04	90.52	92.04	92.04	2.35%	11,764
Jul 1, 2026	89.98	90.25	89.84	89.93	89.93	0.31%	4,506
Jun 30, 2026	89.96	90.20	89.36	89.65	89.65	-0.13%	5,170
Jun 29, 2026	90.23	90.23	89.45	89.77	89.77	0.09%	2,651
Jun 26, 2026	88.12	90.33	88.12	89.69	89.69	1.79%	14,656
Jun 25, 2026	88.10	89.67	88.10	88.11	88.11	0.82%	26,441
Jun 24, 2026	85.77	88.00	85.77	87.40	87.40	2.29%	8,088
Jun 23, 2026	85.13	85.81	85.13	85.44	85.44	0.82%	2,460
Jun 22, 2026	84.44	84.74	83.90	84.74	84.74	1.08%	2,853
Jun 18, 2026	84.66	84.66	83.52	84.64	83.83	0.24%	4,804
Jun 17, 2026	84.69	85.69	84.36	84.44	83.63	0.38%	3,978
Jun 16, 2026	85.25	85.25	84.02	84.12	83.31	-0.78%	3,404
Jun 15, 2026	84.48	84.78	83.90	84.78	83.97	0.81%	4,652