PBJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	47.08	47.09	46.76	46.95	46.95	-0.51%	11,092
Oct 23, 2024	47.05	47.19	46.97	47.19	47.19	-0.23%	38,132
Oct 22, 2024	47.11	47.30	47.11	47.30	47.30	0.02%	15,426
Oct 21, 2024	47.86	47.86	47.29	47.29	47.29	-1.11%	6,627
Oct 18, 2024	47.98	47.98	47.74	47.82	47.82	-0.46%	4,880
Oct 17, 2024	48.07	48.07	47.81	48.04	48.04	-0.19%	16,677
Oct 16, 2024	48.03	48.20	47.95	48.13	48.13	0.61%	6,005
Oct 15, 2024	47.65	48.10	47.65	47.84	47.84	0.40%	2,543
Oct 14, 2024	47.38	47.65	47.26	47.65	47.65	0.50%	6,203
Oct 11, 2024	47.18	47.50	47.18	47.41	47.41	0.78%	13,089
Oct 10, 2024	47.18	47.18	46.89	47.05	47.05	-0.46%	3,669
Oct 9, 2024	47.32	47.52	47.27	47.27	47.27	-0.14%	1,798
Oct 8, 2024	47.06	47.34	47.00	47.33	47.33	0.23%	3,656
Oct 7, 2024	47.56	47.56	47.07	47.22	47.22	-0.81%	10,930
Oct 4, 2024	47.31	47.61	47.31	47.61	47.61	1.22%	5,899
Oct 3, 2024	47.52	47.52	46.93	47.03	47.03	-1.44%	14,685
Oct 2, 2024	48.02	48.06	47.69	47.72	47.72	-1.22%	4,111
Oct 1, 2024	48.17	48.43	48.17	48.31	48.31	-0.09%	3,217
Sep 30, 2024	48.37	48.37	48.24	48.35	48.35	-0.03%	5,724
Sep 27, 2024	48.30	48.67	48.30	48.36	48.36	0.52%	22,835
Sep 26, 2024	47.94	48.15	47.94	48.11	48.11	0.53%	5,054
Sep 25, 2024	48.16	48.17	47.78	47.86	47.86	-0.52%	6,734
Sep 24, 2024	48.20	48.25	48.00	48.11	48.11	0.07%	3,849
Sep 23, 2024	47.83	48.12	47.78	48.08	48.08	0.05%	17,045
Sep 20, 2024	48.08	48.18	48.00	48.05	47.93	-0.39%	6,543
Sep 19, 2024	48.25	48.25	47.95	48.24	48.12	0.71%	5,309
Sep 18, 2024	47.78	48.28	47.78	47.90	47.78	-0.19%	13,886
Sep 17, 2024	47.94	48.36	47.90	47.99	47.87	0.10%	11,177
Sep 16, 2024	47.93	48.01	47.85	47.94	47.82	0.65%	2,601
Sep 13, 2024	47.42	47.70	47.42	47.63	47.51	1.00%	7,377
Sep 12, 2024	46.75	47.16	46.67	47.16	47.04	0.97%	10,079
Sep 11, 2024	46.97	46.97	46.29	46.71	46.59	-0.77%	9,838
Sep 10, 2024	47.31	47.40	46.97	47.07	46.95	-0.41%	9,492
Sep 9, 2024	47.19	47.60	47.19	47.26	47.14	0.16%	25,347
Sep 6, 2024	47.46	47.49	47.19	47.19	47.07	-0.66%	2,859
Sep 5, 2024	47.52	47.71	47.44	47.50	47.38	-0.07%	7,008
Sep 4, 2024	47.15	47.62	47.15	47.53	47.41	0.65%	6,615
Sep 3, 2024	47.30	47.45	47.19	47.22	47.10	-0.75%	10,961
Aug 30, 2024	47.20	47.58	47.20	47.58	47.46	0.98%	6,281
Aug 29, 2024	47.39	47.39	46.92	47.12	47.00	-0.38%	6,297
Aug 28, 2024	47.30	47.38	47.10	47.30	47.18	-0.23%	8,704
Aug 27, 2024	47.24	47.41	47.23	47.41	47.29	-0.06%	4,378
Aug 26, 2024	47.18	47.63	47.18	47.44	47.32	0.66%	11,393
Aug 23, 2024	46.40	47.13	46.40	47.13	47.01	2.07%	8,331
Aug 22, 2024	46.60	46.60	46.17	46.17	46.06	-1.05%	13,366
Aug 21, 2024	46.48	46.66	46.44	46.66	46.54	0.86%	4,517
Aug 20, 2024	46.54	46.54	46.19	46.27	46.15	-0.65%	11,675
Aug 19, 2024	46.53	46.59	46.39	46.57	46.45	0.51%	5,967
Aug 16, 2024	46.12	46.42	46.12	46.34	46.22	0.29%	52,949
Aug 15, 2024	46.35	46.46	46.17	46.20	46.08	0.57%	5,596
Aug 14, 2024	45.75	46.00	45.75	45.94	45.82	0.56%	10,713
Aug 13, 2024	45.39	45.69	45.18	45.69	45.57	0.63%	10,826
Aug 12, 2024	45.71	45.71	45.38	45.40	45.28	-0.77%	9,716
Aug 9, 2024	45.61	45.75	45.61	45.75	45.63	0.31%	2,833
Aug 8, 2024	45.45	45.66	45.22	45.61	45.49	0.77%	8,688
Aug 7, 2024	45.59	45.76	45.26	45.26	45.15	0.07%	5,534
Aug 6, 2024	45.33	45.67	45.22	45.23	45.11	0.28%	5,974
Aug 5, 2024	44.75	45.15	44.75	45.10	44.99	-1.78%	17,201
Aug 2, 2024	45.84	45.92	45.38	45.92	45.80	-0.52%	8,307
Aug 1, 2024	46.25	46.25	45.96	46.15	46.04	-0.49%	2,504
Jul 31, 2024	46.36	46.67	46.30	46.38	46.26	0.72%	5,007
Jul 30, 2024	45.69	46.14	45.69	46.05	45.93	0.99%	24,380
Jul 29, 2024	45.52	45.69	45.40	45.60	45.48	0.02%	8,224
Jul 26, 2024	45.23	45.64	45.23	45.59	45.47	1.00%	5,853
Jul 25, 2024	44.94	45.36	44.94	45.14	45.02	0.71%	7,772
Jul 24, 2024	44.95	45.06	44.80	44.82	44.71	-0.53%	4,990
Jul 23, 2024	45.24	45.31	45.06	45.06	44.95	-0.29%	14,349
Jul 22, 2024	45.07	45.22	44.92	45.19	45.08	0.24%	8,684
Jul 19, 2024	45.45	45.45	45.04	45.08	44.97	-0.90%	10,279
Jul 18, 2024	45.60	45.87	45.39	45.49	45.38	-0.59%	7,627
Jul 17, 2024	45.53	46.09	45.53	45.76	45.64	0.30%	13,731
Jul 16, 2024	45.10	45.62	45.07	45.62	45.51	1.47%	13,021
Jul 15, 2024	45.36	45.36	44.96	44.96	44.85	-0.74%	8,807
Jul 12, 2024	45.53	45.56	45.29	45.30	45.18	-0.17%	7,261
Jul 11, 2024	45.07	45.41	45.07	45.37	45.25	0.80%	7,415
Jul 10, 2024	44.84	45.01	44.78	45.01	44.90	0.42%	7,316
Jul 9, 2024	45.59	45.59	44.82	44.82	44.71	-1.62%	14,725
Jul 8, 2024	45.65	45.77	45.47	45.56	45.44	-0.33%	152,053
Jul 5, 2024	45.52	45.74	45.38	45.71	45.59	0.09%	18,421
Jul 3, 2024	45.78	45.78	45.62	45.67	45.55	0.06%	3,280
Jul 2, 2024	45.49	45.66	45.49	45.64	45.52	0.11%	7,123
Jul 1, 2024	46.07	46.07	45.55	45.59	45.47	-0.11%	30,328
Jun 28, 2024	45.73	45.73	45.47	45.64	45.52	0.28%	12,682
Jun 27, 2024	45.85	45.92	45.42	45.51	45.40	-0.63%	9,511
Jun 26, 2024	45.50	45.80	45.44	45.80	45.68	-0.25%	17,043
Jun 25, 2024	45.91	45.94	45.74	45.91	45.80	-0.17%	8,354
Jun 24, 2024	45.47	45.99	45.47	45.99	45.87	0.66%	14,569
Jun 21, 2024	45.36	45.70	45.36	45.69	45.42	0.59%	6,240
Jun 20, 2024	45.74	45.90	45.42	45.42	45.16	-0.81%	58,811
Jun 18, 2024	45.69	45.92	45.69	45.79	45.52	0.44%	9,448
Jun 17, 2024	44.90	45.64	44.90	45.59	45.33	1.49%	9,164
Jun 14, 2024	45.03	45.03	44.87	44.92	44.66	-0.81%	14,226
Jun 13, 2024	45.62	45.62	45.07	45.29	45.03	-0.35%	18,447
Jun 12, 2024	45.85	45.85	45.41	45.45	45.19	-0.22%	8,379
Jun 11, 2024	45.07	45.57	45.07	45.55	45.29	-0.04%	11,774
Jun 10, 2024	45.66	45.66	45.29	45.57	45.30	-0.54%	12,178
Jun 7, 2024	45.95	46.24	45.82	45.82	45.55	-0.83%	12,714
Jun 6, 2024	46.32	46.40	46.11	46.20	45.93	-0.32%	4,484
Jun 5, 2024	46.21	46.35	45.94	46.35	46.08	0.20%	6,984
Jun 4, 2024	46.34	46.34	46.10	46.26	45.99	-0.30%	4,481