PBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.15	29.26	29.14	29.20	-	-0.53%	12,629
Mar 5, 2026	29.39	29.39	29.26	29.36	29.36	-0.20%	1,590
Mar 4, 2026	29.37	29.50	29.37	29.42	29.42	0.34%	20,972
Mar 3, 2026	29.19	29.35	29.14	29.32	29.32	-0.10%	37,320
Mar 2, 2026	29.37	29.44	29.35	29.35	29.35	-0.27%	14,013
Feb 27, 2026	29.36	29.43	29.36	29.43	29.43	-0.10%	6,562
Feb 26, 2026	29.48	29.69	29.40	29.46	29.46	0.07%	24,867
Feb 25, 2026	29.45	29.50	29.42	29.44	29.44	0.22%	27,986
Feb 24, 2026	29.33	29.66	29.33	29.37	29.37	0.15%	19,944
Feb 23, 2026	29.46	29.46	29.28	29.33	29.33	-0.31%	21,389
Feb 20, 2026	29.37	29.44	29.36	29.42	29.42	0.31%	18,143
Feb 19, 2026	29.31	29.37	29.31	29.33	29.33	-0.05%	8,530
Feb 18, 2026	29.36	29.43	29.32	29.34	29.34	0.01%	27,678
Feb 17, 2026	29.32	29.36	29.22	29.34	29.34	0.14%	18,057
Feb 13, 2026	29.29	29.37	29.25	29.30	29.30	-	10,988
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%	25,937
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