PBJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	44.67	44.84	44.57	44.83	44.83	0.32%	5,140
Jan 8, 2026	43.97	44.90	43.89	44.69	44.69	1.49%	8,151
Jan 7, 2026	44.55	44.55	44.00	44.04	44.04	-0.82%	4,285
Jan 6, 2026	44.41	44.51	44.30	44.40	44.40	0.11%	9,445
Jan 5, 2026	44.63	44.63	44.15	44.35	44.35	-0.80%	9,282
Jan 2, 2026	44.87	44.95	44.50	44.71	44.71	-0.21%	4,578
Dec 31, 2025	44.92	45.08	44.80	44.81	44.80	-0.43%	14,399
Dec 30, 2025	45.16	45.19	45.00	45.00	45.00	-0.35%	13,181
Dec 29, 2025	45.08	45.27	45.08	45.16	45.16	-	9,341
Dec 26, 2025	45.05	45.30	45.02	45.16	45.16	-0.07%	10,882
Dec 24, 2025	45.03	45.19	45.03	45.19	45.19	0.45%	6,266
Dec 23, 2025	45.28	45.28	44.96	44.99	44.99	-0.70%	6,365
Dec 22, 2025	45.45	45.47	45.29	45.31	45.31	-0.64%	7,037
Dec 19, 2025	45.58	45.78	45.58	45.60	45.48	-0.19%	7,641
Dec 18, 2025	45.54	45.86	45.54	45.69	45.57	0.15%	10,351
Dec 17, 2025	45.59	45.76	45.55	45.62	45.50	0.33%	19,219
Dec 16, 2025	45.44	45.75	45.40	45.47	45.35	-0.48%	8,123
Dec 15, 2025	45.61	45.77	45.52	45.69	45.57	0.44%	7,715
Dec 12, 2025	45.34	45.52	45.34	45.49	45.37	0.64%	14,977
Dec 11, 2025	44.86	45.24	44.86	45.20	45.08	1.05%	13,625
Dec 10, 2025	44.64	44.81	44.54	44.73	44.61	0.25%	10,556
Dec 9, 2025	44.60	44.73	44.56	44.62	44.50	0.04%	30,158
Dec 8, 2025	44.65	44.74	44.54	44.60	44.49	-0.35%	13,484
Dec 5, 2025	44.88	45.00	44.70	44.76	44.64	-0.42%	19,278
Dec 4, 2025	45.13	45.13	44.89	44.95	44.83	-0.48%	36,012
Dec 3, 2025	45.40	45.40	45.16	45.17	45.05	-0.24%	21,396
Dec 2, 2025	45.66	45.66	45.04	45.28	45.16	-0.37%	6,006
Dec 1, 2025	45.49	45.66	45.45	45.45	45.33	-0.41%	8,330
Nov 28, 2025	45.55	45.63	45.53	45.63	45.51	0.14%	949
Nov 26, 2025	45.29	45.74	45.29	45.57	45.45	1.15%	10,180
Nov 25, 2025	44.89	45.05	44.83	45.05	44.93	1.88%	6,701
Nov 24, 2025	44.07	44.36	43.99	44.22	44.10	0.07%	4,535
Nov 21, 2025	43.65	44.43	43.65	44.19	44.07	1.65%	22,570
Nov 20, 2025	43.90	44.01	43.47	43.47	43.36	-0.93%	6,474
Nov 19, 2025	44.01	44.01	43.81	43.88	43.76	-0.42%	6,211
Nov 18, 2025	43.68	44.10	43.66	44.06	43.95	1.09%	6,640
Nov 17, 2025	44.22	44.22	43.59	43.59	43.47	-1.34%	3,305
Nov 14, 2025	43.97	44.18	43.86	44.18	44.06	0.43%	25,720
Nov 13, 2025	44.00	44.34	43.99	43.99	43.88	-0.20%	4,817
Nov 12, 2025	43.94	44.16	43.94	44.08	43.96	0.30%	22,938
Nov 11, 2025	43.61	43.95	43.52	43.95	43.84	0.94%	6,179
Nov 10, 2025	43.50	43.54	43.39	43.54	43.43	0.36%	22,401
Nov 7, 2025	43.00	43.47	43.00	43.39	43.27	1.58%	8,065
Nov 6, 2025	42.98	42.98	42.69	42.71	42.60	-1.87%	10,509
Nov 5, 2025	43.40	43.60	43.11	43.53	43.41	0.58%	4,787
Nov 4, 2025	43.31	43.43	43.18	43.28	43.16	0.06%	10,794
Nov 3, 2025	43.30	43.30	42.88	43.25	43.14	-0.18%	12,755
Oct 31, 2025	43.31	43.33	42.96	43.33	43.21	-0.01%	8,316
Oct 30, 2025	43.54	43.59	43.33	43.33	43.22	-1.46%	36,732
Oct 29, 2025	44.37	44.37	43.88	43.97	43.86	-1.69%	8,795