PBJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.74	47.87	47.25	47.47	47.47	-0.54%	15,065
Feb 20, 2025	47.78	47.78	47.45	47.72	47.72	-0.28%	15,212
Feb 19, 2025	47.54	47.87	47.54	47.86	47.86	0.44%	11,325
Feb 18, 2025	47.67	47.69	47.40	47.65	47.65	-0.16%	9,081
Feb 14, 2025	48.13	48.25	47.72	47.72	47.72	-0.59%	18,780
Feb 13, 2025	47.33	48.00	47.19	48.00	48.00	1.72%	2,541
Feb 12, 2025	47.02	47.24	47.02	47.19	47.19	-0.36%	7,956
Feb 11, 2025	46.87	47.36	46.86	47.36	47.36	0.85%	13,545
Feb 10, 2025	47.25	47.25	46.90	46.96	46.96	-0.51%	17,811
Feb 7, 2025	47.37	47.41	47.14	47.20	47.20	-0.15%	7,490
Feb 6, 2025	47.65	47.65	47.19	47.27	47.27	-0.15%	8,048
Feb 5, 2025	47.38	47.41	47.14	47.34	47.34	-0.19%	12,319
Feb 4, 2025	47.55	47.55	47.29	47.43	47.43	-0.36%	43,191
Feb 3, 2025	46.93	47.78	46.93	47.60	47.60	-0.43%	9,099
Jan 31, 2025	48.39	48.39	47.68	47.81	47.81	-1.29%	7,921
Jan 30, 2025	48.05	48.52	48.05	48.43	48.43	1.09%	8,080
Jan 29, 2025	47.55	47.91	47.55	47.91	47.91	1.20%	7,685
Jan 28, 2025	47.52	47.73	47.34	47.34	47.34	-0.36%	6,771
Jan 27, 2025	46.73	47.64	46.73	47.51	47.51	1.63%	60,746
Jan 24, 2025	46.57	46.75	46.57	46.75	46.75	0.26%	6,149
Jan 23, 2025	46.33	46.65	46.27	46.63	46.63	0.54%	6,210
Jan 22, 2025	46.74	46.75	46.38	46.38	46.38	-0.98%	10,219
Jan 21, 2025	46.92	46.92	46.70	46.84	46.84	0.32%	6,721
Jan 17, 2025	46.46	46.69	46.46	46.69	46.69	0.70%	3,699
Jan 16, 2025	46.02	46.37	45.86	46.37	46.37	0.78%	5,285
Jan 15, 2025	46.53	46.53	45.87	46.01	46.01	0.12%	3,804
Jan 14, 2025	45.80	45.95	45.73	45.95	45.95	0.53%	4,191
Jan 13, 2025	45.07	45.77	45.07	45.71	45.71	1.11%	13,304
Jan 10, 2025	45.80	45.83	45.17	45.21	45.21	-2.40%	19,057
Jan 8, 2025	45.99	46.32	45.84	46.32	46.32	0.92%	5,273
Jan 7, 2025	46.70	46.77	45.82	45.90	45.90	-1.18%	8,081
Jan 6, 2025	47.15	47.15	46.39	46.45	46.45	-1.15%	6,790
Jan 3, 2025	46.83	47.09	46.71	46.99	46.99	0.48%	8,047
Jan 2, 2025	46.58	46.99	46.58	46.77	46.77	0.63%	4,583
Dec 31, 2024	46.29	46.55	46.29	46.48	46.48	0.32%	8,148
Dec 30, 2024	46.54	46.54	46.09	46.33	46.33	-0.72%	8,637
Dec 27, 2024	46.73	46.96	46.48	46.66	46.66	-0.63%	12,831
Dec 26, 2024	46.80	47.03	46.80	46.96	46.96	-0.06%	15,012
Dec 24, 2024	46.61	46.99	46.53	46.99	46.99	0.79%	58,023
Dec 23, 2024	46.75	46.75	46.38	46.62	46.62	-0.86%	22,054
Dec 20, 2024	47.07	47.36	46.94	47.02	46.85	0.22%	3,299
Dec 19, 2024	46.82	47.15	46.82	46.92	46.75	0.19%	12,096
Dec 18, 2024	48.03	48.03	46.83	46.83	46.66	-3.02%	15,359
Dec 17, 2024	48.32	48.36	48.22	48.29	48.11	-0.47%	7,769
Dec 16, 2024	48.75	49.08	48.49	48.52	48.34	-0.51%	7,085
Dec 13, 2024	48.88	48.97	48.68	48.77	48.59	-0.42%	5,836
Dec 12, 2024	49.13	49.19	48.96	48.97	48.79	0.08%	17,932
Dec 11, 2024	49.13	49.27	48.93	48.93	48.75	0.26%	12,260
Dec 10, 2024	48.40	49.06	48.40	48.81	48.63	1.00%	29,435
Dec 9, 2024	48.69	48.80	48.32	48.32	48.14	-0.58%	103,850
Dec 6, 2024	49.05	49.08	48.58	48.60	48.43	-0.57%	5,971
Dec 5, 2024	48.70	49.00	48.67	48.88	48.70	0.12%	9,545
Dec 4, 2024	48.89	48.89	48.64	48.82	48.64	-0.22%	8,543
Dec 3, 2024	48.96	48.96	48.73	48.93	48.75	-0.03%	8,310
Dec 2, 2024	49.02	49.02	48.58	48.94	48.77	-0.30%	4,197
Nov 29, 2024	48.97	49.12	48.97	49.09	48.91	0.55%	1,210
Nov 27, 2024	49.15	49.17	48.76	48.82	48.64	-0.24%	5,628
Nov 26, 2024	48.74	48.94	48.66	48.94	48.76	0.11%	5,487
Nov 25, 2024	48.53	49.09	48.53	48.89	48.71	1.17%	7,168
Nov 22, 2024	48.01	48.33	48.01	48.32	48.15	0.68%	10,234
Nov 21, 2024	47.58	48.00	47.42	48.00	47.82	1.24%	4,584
Nov 20, 2024	47.08	47.41	46.98	47.41	47.24	0.45%	8,062
Nov 19, 2024	46.84	47.27	46.84	47.20	47.02	0.27%	9,024
Nov 18, 2024	46.94	47.20	46.91	47.07	46.90	0.54%	7,221
Nov 15, 2024	47.16	47.16	46.75	46.82	46.65	-0.91%	6,367
Nov 14, 2024	47.68	47.68	47.25	47.25	47.08	-0.84%	7,868
Nov 13, 2024	47.89	47.89	47.63	47.65	47.48	-0.38%	12,459
Nov 12, 2024	47.99	48.13	47.83	47.83	47.66	-0.37%	19,167
Nov 11, 2024	48.25	48.42	48.01	48.01	47.84	-0.31%	4,334
Nov 8, 2024	48.18	48.32	48.11	48.16	47.98	0.54%	6,795
Nov 7, 2024	48.10	48.10	47.71	47.90	47.73	-0.42%	8,567
Nov 6, 2024	47.91	48.37	47.90	48.10	47.93	1.28%	9,299
Nov 5, 2024	46.96	47.50	46.96	47.49	47.32	1.06%	6,535
Nov 4, 2024	46.42	47.16	46.42	46.99	46.82	1.13%	10,435
Nov 1, 2024	46.47	46.54	46.46	46.46	46.30	0.41%	3,742
Oct 31, 2024	46.57	46.76	46.27	46.27	46.10	-0.13%	7,638
Oct 30, 2024	46.58	46.66	46.34	46.34	46.17	-0.95%	3,253
Oct 29, 2024	46.86	46.92	46.63	46.78	46.61	-0.77%	4,269
Oct 28, 2024	46.98	47.29	46.98	47.15	46.97	0.74%	10,634
Oct 25, 2024	47.00	47.11	46.80	46.80	46.63	-0.33%	9,450
Oct 24, 2024	47.08	47.09	46.76	46.95	46.78	-0.51%	11,092
Oct 23, 2024	47.05	47.19	46.97	47.19	47.02	-0.23%	38,132
Oct 22, 2024	47.11	47.30	47.11	47.30	47.13	0.02%	15,426
Oct 21, 2024	47.86	47.86	47.29	47.29	47.12	-1.11%	6,627
Oct 18, 2024	47.98	47.98	47.74	47.82	47.65	-0.46%	4,880
Oct 17, 2024	48.07	48.07	47.81	48.04	47.87	-0.19%	16,677
Oct 16, 2024	48.03	48.20	47.95	48.13	47.95	0.61%	6,005
Oct 15, 2024	47.65	48.10	47.65	47.84	47.67	0.40%	2,543
Oct 14, 2024	47.38	47.65	47.26	47.65	47.48	0.50%	6,203
Oct 11, 2024	47.18	47.50	47.18	47.41	47.24	0.78%	13,089
Oct 10, 2024	47.18	47.18	46.89	47.05	46.87	-0.46%	3,669
Oct 9, 2024	47.32	47.52	47.27	47.27	47.09	-0.14%	1,798
Oct 8, 2024	47.06	47.34	47.00	47.33	47.16	0.23%	3,656
Oct 7, 2024	47.56	47.56	47.07	47.22	47.05	-0.81%	10,930
Oct 4, 2024	47.31	47.61	47.31	47.61	47.43	1.22%	5,899
Oct 3, 2024	47.52	47.52	46.93	47.03	46.86	-1.44%	14,685
Oct 2, 2024	48.02	48.06	47.69	47.72	47.54	-1.22%	4,111
Oct 1, 2024	48.17	48.43	48.17	48.31	48.13	-0.09%	3,217
Sep 30, 2024	48.37	48.37	48.24	48.35	48.17	-0.03%	5,724
Sep 27, 2024	48.30	48.67	48.30	48.36	48.19	0.52%	22,835