PBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	28.79	28.79	28.49	28.49	-	0.05%	2,385
Sep 12, 2025	28.53	28.53	28.46	28.47	28.47	0.07%	4,316
Sep 11, 2025	28.48	28.50	28.41	28.45	28.45	0.26%	28,846
Sep 10, 2025	28.50	28.50	28.34	28.38	28.38	0.06%	10,505
Sep 9, 2025	28.32	28.43	28.31	28.36	28.36	-0.01%	16,394
Sep 8, 2025	28.41	29.34	28.30	28.36	28.36	0.23%	149,701
Sep 5, 2025	28.31	28.32	28.29	28.29	28.29	-0.13%	2,073
Sep 4, 2025	28.25	28.33	28.25	28.33	28.33	0.39%	1,939
Sep 3, 2025	28.22	28.25	28.20	28.22	28.22	0.20%	2,870
Sep 2, 2025	28.23	28.23	28.08	28.17	28.17	-0.24%	2,648
Aug 29, 2025	28.23	28.24	28.21	28.23	28.23	-0.17%	2,619
Aug 28, 2025	28.36	28.36	28.21	28.28	28.28	0.11%	33,822
Aug 27, 2025	28.26	28.27	28.25	28.25	28.25	0.10%	6,014
Aug 26, 2025	28.23	28.23	28.20	28.22	28.22	0.11%	1,005
Aug 25, 2025	28.27	28.34	28.19	28.19	28.19	-0.10%	10,578
Aug 22, 2025	28.22	28.26	28.21	28.22	28.22	0.60%	5,419
Aug 21, 2025	28.10	28.11	28.04	28.05	28.05	-0.15%	2,956
Aug 20, 2025	28.09	28.12	28.01	28.10	28.10	-0.06%	9,485
Aug 19, 2025	28.19	28.19	28.09	28.11	28.11	-0.20%	2,147
Aug 18, 2025	28.19	28.19	28.15	28.17	28.17	0.07%	3,724
Aug 15, 2025	28.21	28.21	28.15	28.15	28.15	-0.07%	2,752
Aug 14, 2025	28.17	28.19	28.14	28.17	28.17	0.02%	3,198
Aug 13, 2025	28.17	28.17	28.17	28.17	28.17	0.11%	103
Aug 12, 2025	28.08	28.16	28.08	28.14	28.14	0.40%	11,901
Aug 11, 2025	28.16	28.16	28.02	28.02	28.02	-0.08%	851
Aug 8, 2025	28.01	28.25	28.01	28.05	28.05	0.02%	57,496
Aug 7, 2025	27.97	28.04	27.97	28.04	28.04	0.25%	2,188
Aug 6, 2025	27.95	27.99	27.95	27.97	27.97	0.29%	847
Aug 5, 2025	27.89	27.91	27.85	27.89	27.89	-0.12%	3,668
Aug 4, 2025	27.91	27.93	27.90	27.92	27.92	0.52%	2,686
Aug 1, 2025	27.83	27.83	27.72	27.78	27.78	-0.48%	4,682
Jul 31, 2025	28.03	28.03	27.91	27.91	27.91	-0.09%	10,115
Jul 30, 2025	27.99	28.00	27.91	27.94	27.94	-0.12%	9,649
Jul 29, 2025	28.02	28.02	27.96	27.97	27.97	-0.06%	1,673
Jul 28, 2025	28.09	28.09	27.96	27.99	27.99	0.04%	6,464
Jul 25, 2025	27.95	28.00	27.95	27.98	27.98	0.13%	1,142
Jul 24, 2025	27.95	27.95	27.92	27.94	27.94	-	9,435
Jul 23, 2025	27.90	27.94	27.86	27.94	27.94	0.34%	636
Jul 22, 2025	27.83	27.84	27.83	27.84	27.84	0.06%	1,397
Jul 21, 2025	27.61	27.87	27.61	27.83	27.83	0.10%	1,457
Jul 18, 2025	27.78	27.82	27.78	27.80	27.80	-	1,129
Jul 17, 2025	27.74	27.81	27.74	27.80	27.80	0.14%	2,488
Jul 16, 2025	27.69	27.76	27.63	27.76	27.76	0.18%	5,902
Jul 15, 2025	27.77	27.79	27.70	27.71	27.71	-	5,056
Jul 14, 2025	27.69	27.71	27.69	27.71	27.71	0.04%	1,587
Jul 11, 2025	27.74	27.74	27.70	27.70	27.70	-0.18%	14,243
Jul 10, 2025	27.75	27.75	27.75	27.75	27.75	0.11%	256
Jul 9, 2025	27.70	27.73	27.69	27.72	27.72	0.18%	847
Jul 8, 2025	27.66	27.67	27.66	27.67	27.67	0.21%	1,159
Jul 7, 2025	27.72	27.72	27.59	27.61	27.61	-0.40%	6,501