PBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	82.21	82.93	82.18	82.38	82.38	-0.09%	2,599
May 7, 2026	83.16	83.16	82.14	82.46	82.46	-0.86%	2,784
May 6, 2026	81.30	83.27	81.30	83.17	83.17	3.07%	6,272
May 5, 2026	81.00	81.41	80.35	80.70	80.70	0.39%	3,359
May 4, 2026	80.18	80.46	79.71	80.39	80.39	0.88%	2,623
May 1, 2026	78.85	79.77	78.85	79.69	79.69	0.13%	21,887
Apr 30, 2026	79.34	79.83	78.79	79.58	79.58	1.37%	4,891
Apr 29, 2026	78.92	78.92	78.48	78.51	78.51	-1.32%	1,339
Apr 28, 2026	80.00	80.00	79.23	79.56	79.56	-0.47%	3,326
Apr 27, 2026	80.54	80.57	79.93	79.93	79.93	0.14%	3,257
Apr 24, 2026	79.28	79.82	79.28	79.82	79.82	-0.27%	4,380
Apr 23, 2026	80.27	80.27	79.86	80.03	80.03	-1.30%	1,362
Apr 22, 2026	81.24	81.24	80.81	81.09	81.09	0.46%	2,226
Apr 21, 2026	81.61	81.61	80.54	80.72	80.71	-1.01%	5,621
Apr 20, 2026	81.75	81.96	81.29	81.54	81.54	-0.41%	3,199
Apr 17, 2026	81.53	81.92	81.53	81.88	81.87	1.45%	3,581
Apr 16, 2026	81.41	81.41	80.53	80.70	80.70	-0.76%	28,724
Apr 15, 2026	81.45	81.45	80.96	81.32	81.32	-0.09%	6,180
Apr 14, 2026	80.81	81.39	80.81	81.39	81.39	2.18%	5,166
Apr 13, 2026	78.65	79.66	78.65	79.66	79.66	1.04%	1,630
Apr 10, 2026	79.65	79.65	78.62	78.84	78.84	-1.57%	2,918
Apr 9, 2026	79.60	80.36	79.53	80.10	80.10	-0.16%	4,085
Apr 8, 2026	80.20	80.45	79.94	80.22	80.22	2.00%	4,918
Apr 7, 2026	78.56	78.90	78.12	78.65	78.65	-0.26%	3,349
Apr 6, 2026	78.65	79.17	78.65	78.85	78.85	-0.01%	3,655
Apr 2, 2026	79.23	79.23	78.68	78.86	78.86	-0.88%	2,705
Apr 1, 2026	79.72	80.14	79.56	79.56	79.56	0.48%	21,150
Mar 31, 2026	77.58	79.31	77.58	79.18	79.18	3.03%	11,302
Mar 30, 2026	76.79	77.03	76.74	76.85	76.85	1.66%	2,169
Mar 27, 2026	77.52	77.52	75.50	75.60	75.60	-2.85%	4,911
Mar 26, 2026	78.19	78.30	77.81	77.81	77.81	-0.33%	2,262
Mar 25, 2026	78.01	78.42	77.90	78.07	78.07	2.05%	5,549
Mar 24, 2026	75.97	76.68	75.97	76.50	76.50	-0.16%	5,093
Mar 23, 2026	77.52	77.52	76.46	76.62	76.62	0.54%	4,090
Mar 20, 2026	76.93	77.08	75.98	76.21	76.13	-1.17%	6,607
Mar 19, 2026	76.74	77.39	76.42	77.11	77.03	0.55%	4,274
Mar 18, 2026	77.29	77.29	76.37	76.69	76.61	-1.54%	6,721
Mar 17, 2026	77.78	78.21	77.78	77.89	77.80	0.84%	1,417
Mar 16, 2026	76.76	77.51	76.76	77.24	77.16	1.39%	41,320
Mar 13, 2026	76.85	76.85	75.87	76.18	76.10	-	22,805
Mar 12, 2026	77.47	77.47	76.18	76.18	76.10	-2.66%	10,506
Mar 11, 2026	78.64	78.71	78.03	78.26	78.18	-0.71%	6,883
Mar 10, 2026	79.41	79.41	78.76	78.82	78.73	-0.68%	3,218
Mar 9, 2026	77.11	79.63	77.11	79.36	79.27	2.03%	6,431
Mar 6, 2026	77.81	77.81	76.99	77.78	77.70	-1.28%	18,720
Mar 5, 2026	79.77	79.77	78.57	78.79	78.70	-2.21%	20,717
Mar 4, 2026	80.01	80.64	79.80	80.57	80.48	0.98%	1,962
Mar 3, 2026	79.84	80.00	79.34	79.79	79.70	-1.91%	2,964
Mar 2, 2026	80.97	81.48	80.74	81.34	81.25	-0.77%	8,048
Feb 27, 2026	80.93	82.13	80.93	81.98	81.89	0.78%	2,453