PBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	30.42	30.45	30.40	30.43	30.43	0.15%	15,848
May 21, 2026	30.32	30.40	30.32	30.39	30.39	0.02%	16,053
May 20, 2026	30.45	30.45	30.32	30.38	30.38	0.16%	35,624
May 19, 2026	30.26	30.34	30.26	30.33	30.33	-0.07%	15,813
May 18, 2026	30.31	30.42	30.28	30.35	30.35	-	27,331
May 15, 2026	30.35	30.40	30.29	30.35	30.35	-0.16%	44,999
May 14, 2026	30.37	30.41	30.32	30.40	30.40	0.20%	23,970
May 13, 2026	30.35	30.35	30.26	30.34	30.34	-	38,361
May 12, 2026	30.36	30.39	30.25	30.34	30.34	0.03%	344,322
May 11, 2026	30.27	30.37	30.27	30.33	30.33	0.05%	34,426
May 8, 2026	30.52	31.12	30.27	30.32	30.32	0.24%	29,387
May 7, 2026	30.35	30.35	30.24	30.24	30.24	-0.04%	82,688
May 6, 2026	30.32	30.32	30.24	30.26	30.26	0.23%	28,167
May 5, 2026	30.44	30.44	30.14	30.19	30.19	0.40%	31,587
May 4, 2026	30.23	30.23	30.06	30.07	30.07	-0.31%	38,794
May 1, 2026	30.21	30.21	30.14	30.16	30.16	0.17%	56,232
Apr 30, 2026	30.29	30.29	30.02	30.11	30.11	0.35%	61,646
Apr 29, 2026	30.22	30.22	29.99	30.01	30.01	-0.02%	18,597
Apr 28, 2026	30.07	30.07	29.96	30.01	30.01	-0.17%	45,005
Apr 27, 2026	30.14	30.14	29.99	30.06	30.06	0.03%	18,341
Apr 24, 2026	30.63	30.63	29.98	30.05	30.05	0.31%	37,182
Apr 23, 2026	30.06	30.06	29.92	29.96	29.96	-0.05%	14,803
Apr 22, 2026	30.00	30.01	29.95	29.97	29.97	0.20%	9,750
Apr 21, 2026	30.01	30.01	29.89	29.91	29.91	-0.20%	17,534
Apr 20, 2026	30.17	30.17	29.95	29.97	29.97	-0.02%	16,174
Apr 17, 2026	29.97	30.00	29.94	29.98	29.98	0.37%	12,364
Apr 16, 2026	29.87	29.89	29.81	29.87	29.87	0.08%	38,439
Apr 15, 2026	29.81	29.86	29.81	29.84	29.84	0.24%	28,572
Apr 14, 2026	29.73	29.80	29.73	29.77	29.77	0.27%	31,016
Apr 13, 2026	30.01	30.01	29.52	29.69	29.69	0.54%	50,527
Apr 10, 2026	29.34	29.62	29.34	29.53	29.53	-0.03%	28,253
Apr 9, 2026	29.17	29.59	29.17	29.54	29.54	0.17%	398,202
Apr 8, 2026	29.27	29.51	29.27	29.49	29.49	0.96%	17,011
Apr 7, 2026	29.10	29.43	29.07	29.21	29.21	0.03%	11,712
Apr 6, 2026	30.35	31.85	29.12	29.20	29.20	0.17%	71,520
Apr 2, 2026	28.94	29.33	28.94	29.15	29.15	0.12%	27,370
Apr 1, 2026	29.08	29.20	29.06	29.12	29.12	0.40%	232,567
Mar 31, 2026	28.66	29.05	28.50	29.00	29.00	1.19%	37,023
Mar 30, 2026	28.74	28.76	28.59	28.66	28.66	0.10%	43,904
Mar 27, 2026	28.79	28.81	28.63	28.63	28.63	-0.28%	25,355
Mar 26, 2026	29.02	29.03	28.71	28.71	28.71	-1.27%	20,421
Mar 25, 2026	29.03	29.11	29.03	29.08	29.08	0.19%	6,405
Mar 24, 2026	28.98	29.05	28.98	29.03	29.03	-0.09%	11,098
Mar 23, 2026	29.16	29.16	28.99	29.05	29.05	0.55%	5,322
Mar 20, 2026	29.00	29.02	28.85	28.89	28.89	-0.62%	11,707
Mar 19, 2026	28.74	29.07	28.74	29.07	29.07	0.14%	7,696
Mar 18, 2026	29.15	29.16	29.03	29.03	29.03	-0.75%	9,494
Mar 17, 2026	29.26	29.28	29.23	29.25	29.25	0.24%	12,174
Mar 16, 2026	29.19	29.20	29.04	29.18	29.18	0.36%	4,574
Mar 13, 2026	29.17	29.18	29.06	29.08	29.08	0.02%	18,417