PBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	29.49	29.50	29.28	29.30	29.30	-0.51%	15,382
Feb 11, 2026	29.46	29.48	29.40	29.45	29.45	0.03%	33,212
Feb 10, 2026	29.48	29.51	29.42	29.44	29.44	-0.07%	4,284
Feb 9, 2026	29.37	29.46	29.37	29.46	29.46	0.17%	25,793
Feb 6, 2026	29.32	29.41	29.31	29.41	29.41	0.72%	22,457
Feb 5, 2026	29.34	29.34	29.18	29.20	29.20	-0.48%	23,400
Feb 4, 2026	29.39	29.39	29.26	29.34	29.34	-0.10%	18,272
Feb 3, 2026	29.39	29.41	29.31	29.37	29.37	-0.27%	14,157
Feb 2, 2026	29.51	29.51	29.35	29.45	29.45	0.20%	20,247
Jan 30, 2026	29.40	29.41	29.30	29.39	29.39	-0.10%	98,803
Jan 29, 2026	29.42	29.42	29.30	29.42	29.42	-0.03%	81,972
Jan 28, 2026	29.48	29.48	29.39	29.43	29.43	0.09%	10,117
Jan 27, 2026	29.43	29.43	29.40	29.41	29.41	0.02%	13,089
Jan 26, 2026	29.41	29.45	29.35	29.40	29.40	0.22%	26,980
Jan 23, 2026	29.34	29.36	29.32	29.34	29.34	-0.01%	14,291
Jan 22, 2026	29.39	29.39	29.32	29.34	29.34	0.10%	34,040
Jan 21, 2026	29.26	29.33	29.20	29.31	29.31	0.45%	150,053
Jan 20, 2026	29.25	29.26	29.16	29.18	29.18	-0.65%	48,862
Jan 16, 2026	29.38	29.39	29.31	29.37	29.37	0.07%	23,667
Jan 15, 2026	29.44	29.44	29.33	29.35	29.35	0.07%	24,996
Jan 14, 2026	29.30	29.33	29.24	29.33	29.33	-0.05%	9,761
Jan 13, 2026	29.34	29.35	29.30	29.35	29.35	0.09%	16,213
Jan 12, 2026	29.25	29.40	29.25	29.32	29.32	-0.17%	18,015
Jan 9, 2026	29.36	29.37	29.27	29.37	29.37	0.20%	9,349
Jan 8, 2026	29.49	29.49	29.25	29.31	29.31	0.03%	21,160
Jan 7, 2026	29.34	29.34	29.25	29.30	29.30	-0.07%	56,286
Jan 6, 2026	29.31	29.32	29.27	29.32	29.32	0.17%	39,900
Jan 5, 2026	29.20	29.34	29.20	29.27	29.27	0.17%	37,778
Jan 2, 2026	29.30	29.30	29.18	29.22	29.22	-	31,899
Dec 31, 2025	29.33	29.33	29.22	29.22	29.22	-0.14%	39,423
Dec 30, 2025	29.29	29.29	29.24	29.26	29.26	0.03%	44,399
Dec 29, 2025	29.54	29.54	29.21	29.25	29.25	-0.02%	15,201
Dec 26, 2025	29.22	29.30	29.21	29.26	29.25	-0.09%	14,866
Dec 24, 2025	29.22	29.28	29.22	29.28	29.28	0.14%	33,627
Dec 23, 2025	29.18	29.26	29.18	29.24	29.24	0.17%	41,586
Dec 22, 2025	29.12	29.19	29.12	29.19	29.19	0.38%	190,004
Dec 19, 2025	29.25	29.25	29.05	29.08	29.08	0.10%	4,170
Dec 18, 2025	28.98	29.06	28.98	29.05	29.05	0.29%	19,615
Dec 17, 2025	29.00	29.00	28.96	28.97	28.96	-0.31%	9,183
Dec 16, 2025	29.11	29.11	28.98	29.06	29.05	-0.03%	21,956
Dec 15, 2025	29.07	29.08	29.03	29.07	29.06	0.12%	15,374
Dec 12, 2025	29.13	29.13	28.93	29.03	29.03	-0.26%	43,211
Dec 11, 2025	29.09	29.12	29.09	29.11	29.10	0.09%	1,627
Dec 10, 2025	29.02	29.11	29.01	29.08	29.08	0.17%	6,719
Dec 9, 2025	29.00	29.05	29.00	29.03	29.03	0.04%	7,295
Dec 8, 2025	29.07	29.07	29.01	29.02	29.02	-0.02%	11,929
Dec 5, 2025	29.11	29.15	29.00	29.03	29.02	0.09%	3,110
Dec 4, 2025	29.00	29.02	28.99	29.00	29.00	0.02%	15,451
Dec 3, 2025	29.03	29.03	28.95	29.00	28.99	0.12%	9,103
Dec 2, 2025	28.97	28.97	28.94	28.96	28.96	0.09%	3,324