PBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.43	31.43	31.32	31.38	31.38	0.32%	54,872
Oct 1, 2026	31.33	31.33	31.16	31.28	31.28	0.08%	49,219
Sep 30, 2026	31.49	31.49	31.26	31.26	31.26	-0.05%	43,855
Sep 29, 2026	31.27	31.29	31.20	31.27	31.27	-0.03%	66,513
Sep 28, 2026	31.31	31.31	31.21	31.28	31.28	-0.14%	24,220
Sep 25, 2026	31.35	31.35	31.25	31.32	31.32	0.14%	23,407
Sep 24, 2026	31.26	31.30	31.24	31.28	31.28	-	12,260
Sep 23, 2026	31.39	31.39	31.25	31.28	31.28	-0.16%	23,888
Sep 22, 2026	31.37	31.42	31.30	31.33	31.33	0.02%	23,601
Sep 21, 2026	31.15	31.35	31.15	31.32	31.32	0.48%	23,366
Sep 18, 2026	31.16	31.19	31.12	31.18	31.18	-0.02%	23,855
Sep 17, 2026	31.21	31.21	31.12	31.18	31.18	0.45%	37,881
Sep 16, 2026	31.05	31.14	30.97	31.04	31.04	-0.16%	42,739
Sep 15, 2026	31.17	31.17	31.06	31.09	31.09	-0.19%	35,863
Sep 14, 2026	31.10	31.18	31.07	31.15	31.15	-0.19%	26,358
Sep 11, 2026	31.22	31.22	31.16	31.21	31.21	0.35%	22,637
Sep 10, 2026	31.12	31.12	31.03	31.10	31.10	-0.19%	70,227
Sep 9, 2026	31.21	31.21	31.11	31.16	31.16	-0.06%	286,599
Sep 8, 2026	31.24	31.24	31.16	31.18	31.18	-0.19%	55,360
Sep 4, 2026	31.29	31.29	31.21	31.24	31.24	-0.06%	63,683
Sep 3, 2026	31.22	31.27	31.19	31.26	31.26	0.42%	32,850
Sep 2, 2026	31.13	31.15	31.06	31.13	31.13	0.19%	68,235
Sep 1, 2026	30.96	31.47	30.96	31.07	31.07	-0.32%	66,636
Aug 31, 2026	31.17	31.21	31.12	31.17	31.17	-0.06%	34,049
Aug 28, 2026	31.21	31.24	31.16	31.19	31.19	-	37,009
Aug 27, 2026	31.21	31.21	31.15	31.19	31.19	0.19%	31,978
Aug 26, 2026	31.11	31.14	31.08	31.13	31.13	0.11%	59,623
Aug 25, 2026	31.05	31.12	31.05	31.10	31.09	0.10%	33,781
Aug 24, 2026	31.09	31.10	31.05	31.06	31.06	-0.15%	29,091
Aug 21, 2026	31.15	31.15	31.05	31.11	31.11	0.18%	29,980
Aug 20, 2026	31.14	31.14	31.03	31.06	31.06	-0.27%	54,199
Aug 19, 2026	31.10	31.15	31.10	31.14	31.14	0.13%	23,775
Aug 18, 2026	31.05	31.12	31.05	31.10	31.10	-0.12%	27,394
Aug 17, 2026	31.15	32.11	31.12	31.14	31.14	-0.04%	18,194
Aug 14, 2026	31.25	31.25	31.12	31.15	31.15	-	23,214
Aug 13, 2026	31.17	31.18	31.11	31.15	31.15	0.11%	29,012
Aug 12, 2026	31.13	31.14	31.09	31.12	31.12	0.06%	14,849
Aug 11, 2026	31.07	31.12	31.07	31.10	31.10	-0.08%	31,118
Aug 10, 2026	31.17	31.17	31.07	31.12	31.12	0.11%	33,281
Aug 7, 2026	31.09	31.11	31.07	31.09	31.09	0.08%	32,624
Aug 6, 2026	31.04	31.07	31.01	31.06	31.06	-	18,215
Aug 5, 2026	31.07	31.08	31.04	31.06	31.06	-	22,407
Aug 4, 2026	30.99	31.08	30.92	31.06	31.06	0.39%	81,949
Aug 3, 2026	30.91	30.95	30.87	30.94	30.94	0.50%	53,527
Jul 31, 2026	30.68	30.79	30.67	30.79	30.78	0.18%	69,433
Jul 30, 2026	30.68	30.74	30.63	30.73	30.73	0.59%	14,942
Jul 29, 2026	30.63	30.69	30.52	30.55	30.55	-0.55%	48,340
Jul 28, 2026	30.64	30.72	30.62	30.72	30.72	0.20%	71,494
Jul 27, 2026	30.74	30.74	30.57	30.66	30.66	0.29%	32,235
Jul 24, 2026	30.62	30.67	30.57	30.57	30.57	-0.16%	20,646