PBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	30.31	30.48	30.31	30.47	30.47	0.20%	21,182
Jun 11, 2026	30.15	30.41	30.15	30.41	30.41	0.53%	16,433
Jun 10, 2026	30.19	30.34	30.19	30.25	30.25	-0.43%	2,963
Jun 9, 2026	30.39	30.44	30.22	30.38	30.38	-0.10%	1,908
Jun 8, 2026	30.39	30.46	30.37	30.41	30.41	0.10%	13,630
Jun 5, 2026	30.43	30.61	30.34	30.38	30.38	-0.65%	2,122
Jun 4, 2026	30.58	30.58	30.48	30.58	30.58	0.13%	1,847
Jun 3, 2026	30.58	30.58	30.54	30.54	30.54	-0.16%	5,166
Jun 2, 2026	30.58	31.00	30.58	30.59	30.59	0.05%	6,807
Jun 1, 2026	31.51	31.51	30.49	30.58	30.58	0.11%	292,631
May 29, 2026	30.54	30.57	30.50	30.54	30.54	-0.03%	40,349
May 28, 2026	30.50	30.55	30.48	30.55	30.55	0.25%	34,055
May 27, 2026	30.48	30.49	30.45	30.47	30.47	0.04%	17,678
May 26, 2026	30.60	30.60	30.42	30.46	30.46	0.10%	28,997
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