PBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	99.92	102.18	99.92	101.87	101.87	1.12%	54,918
Oct 27, 2026	99.04	100.74	98.83	100.74	100.74	1.55%	5,488
Oct 26, 2026	99.02	99.70	98.91	99.21	99.21	0.50%	20,123
Oct 23, 2026	97.57	98.72	97.57	98.72	98.72	-0.67%	7,709
Oct 22, 2026	99.28	99.70	98.09	99.38	99.38	-0.18%	9,930
Oct 21, 2026	99.04	99.99	99.02	99.56	99.56	0.35%	13,252
Oct 20, 2026	97.35	99.75	97.35	99.22	99.22	2.60%	12,061
Oct 19, 2026	97.02	97.18	96.50	96.71	96.71	0.65%	43,049
Oct 16, 2026	98.27	98.27	95.93	96.08	96.08	-2.61%	11,156
Oct 15, 2026	96.86	99.30	96.86	98.65	98.65	2.00%	29,878
Oct 14, 2026	94.75	96.84	94.75	96.72	96.72	1.87%	5,893
Oct 13, 2026	95.01	95.31	94.91	94.94	94.94	-1.56%	3,499
Oct 12, 2026	96.86	96.86	96.27	96.44	96.44	-0.47%	3,268
Oct 9, 2026	94.43	96.90	94.43	96.90	96.90	2.80%	2,943
Oct 8, 2026	93.61	94.26	92.98	94.25	94.25	-0.60%	8,837
Oct 7, 2026	94.11	95.84	93.84	94.83	94.83	0.14%	8,715
Oct 6, 2026	97.38	97.38	94.27	94.70	94.70	-2.41%	8,054
Oct 5, 2026	94.96	97.31	94.70	97.04	97.04	2.07%	21,122
Oct 2, 2026	95.58	95.58	94.62	95.07	95.07	-0.03%	18,132
Oct 1, 2026	97.14	97.14	95.05	95.10	95.10	-2.25%	13,162
Sep 30, 2026	96.94	98.00	96.71	97.29	97.29	0.13%	11,655
Sep 29, 2026	96.81	97.56	96.26	97.17	97.16	-0.12%	19,936
Sep 28, 2026	96.56	97.80	96.43	97.29	97.29	0.03%	12,085
Sep 25, 2026	97.87	97.87	96.47	97.26	97.26	0.03%	7,125
Sep 24, 2026	95.72	97.46	95.52	97.23	97.23	1.00%	16,064
Sep 23, 2026	97.55	97.74	95.79	96.27	96.27	-1.43%	18,805
Sep 22, 2026	96.27	97.96	95.91	97.67	97.67	1.77%	9,131
Sep 21, 2026	95.43	96.32	94.82	95.97	95.97	1.14%	15,777
Sep 18, 2026	95.59	95.59	94.69	94.91	94.89	-0.79%	19,855
Sep 17, 2026	93.80	95.68	93.80	95.67	95.65	2.46%	10,419
Sep 16, 2026	93.99	94.05	92.87	93.37	93.35	0.28%	22,303
Sep 15, 2026	92.72	93.54	92.62	93.11	93.09	-0.57%	5,487
Sep 14, 2026	94.02	94.02	92.76	93.64	93.62	0.79%	5,450
Sep 11, 2026	93.28	93.97	92.77	92.91	92.89	-0.13%	11,398
Sep 10, 2026	93.69	93.69	93.01	93.03	93.01	-1.66%	12,081
Sep 9, 2026	94.60	95.17	94.40	94.60	94.58	-0.31%	25,903
Sep 8, 2026	95.90	95.90	94.88	94.89	94.87	-2.81%	4,612
Sep 4, 2026	98.00	98.00	97.56	97.64	97.62	-1.10%	7,214
Sep 3, 2026	97.85	98.72	97.85	98.72	98.70	0.04%	3,583
Sep 2, 2026	97.34	98.68	97.30	98.68	98.66	1.79%	128,245
Sep 1, 2026	96.84	96.95	96.67	96.94	96.92	0.27%	9,114
Aug 31, 2026	96.22	96.94	95.37	96.68	96.66	0.37%	72,034
Aug 28, 2026	96.94	97.12	96.32	96.32	96.30	-2.25%	7,044
Aug 27, 2026	97.47	98.74	97.47	98.54	98.52	0.46%	6,255
Aug 26, 2026	98.52	98.52	97.72	98.09	98.07	-0.65%	4,974
Aug 25, 2026	97.68	98.82	97.68	98.73	98.71	1.47%	6,544
Aug 24, 2026	97.71	97.71	96.64	97.30	97.28	-0.30%	51,286
Aug 21, 2026	97.13	97.80	97.11	97.59	97.57	1.07%	5,408
Aug 20, 2026	97.29	97.57	96.44	96.56	96.54	-1.73%	11,046
Aug 19, 2026	96.32	98.32	96.32	98.26	98.24	3.13%	5,346