PBJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	49.02	49.26	47.99	48.06	48.06	-1.35%	8,168
Nov 4, 2026	47.93	48.72	47.93	48.72	48.72	3.31%	5,968
Nov 3, 2026	47.91	47.91	47.15	47.15	47.15	-2.45%	19,983
Nov 2, 2026	47.91	48.37	47.91	48.34	48.34	1.37%	7,752
Oct 30, 2026	47.93	47.93	47.56	47.69	47.69	0.94%	9,008
Oct 29, 2026	47.59	47.65	47.14	47.24	47.24	-	15,297
Oct 28, 2026	47.29	47.43	47.04	47.24	47.24	-0.59%	5,568
Oct 27, 2026	47.64	47.66	47.44	47.52	47.52	-0.91%	6,415
Oct 26, 2026	47.84	47.96	47.64	47.96	47.96	0.06%	6,238
Oct 23, 2026	48.32	48.33	47.68	47.93	47.93	-1.03%	9,857
Oct 22, 2026	47.64	48.43	47.35	48.43	48.43	2.04%	5,137
Oct 21, 2026	47.64	47.64	47.29	47.46	47.46	-0.48%	9,329
Oct 20, 2026	47.47	47.83	47.47	47.69	47.69	1.01%	6,207
Oct 19, 2026	47.50	47.52	47.22	47.22	47.22	-0.93%	2,910
Oct 16, 2026	47.79	47.79	47.49	47.66	47.66	0.63%	3,055
Oct 15, 2026	47.53	47.94	47.36	47.36	47.36	0.53%	5,865
Oct 14, 2026	46.75	47.11	46.44	47.11	47.11	1.38%	5,126
Oct 13, 2026	46.39	46.53	46.39	46.47	46.47	0.43%	2,297
Oct 12, 2026	46.00	46.27	46.00	46.27	46.27	0.99%	4,575
Oct 9, 2026	45.86	45.94	45.82	45.82	45.82	-0.44%	53,133
Oct 8, 2026	45.50	46.12	45.50	46.02	46.02	1.31%	3,059
Oct 7, 2026	45.69	45.98	45.43	45.43	45.42	-0.68%	7,644
Oct 6, 2026	45.52	45.92	45.52	45.74	45.74	0.63%	27,989
Oct 5, 2026	45.44	45.59	45.15	45.45	45.45	0.32%	467,157
Oct 2, 2026	45.05	45.35	45.05	45.31	45.31	0.76%	5,678
Oct 1, 2026	44.62	44.98	44.62	44.96	44.96	0.40%	9,368
Sep 30, 2026	45.30	45.30	44.78	44.78	44.78	-0.83%	4,202
Sep 29, 2026	45.36	45.36	45.05	45.16	45.16	-0.52%	1,475
Sep 28, 2026	45.18	45.44	45.15	45.39	45.39	0.11%	39,187
Sep 25, 2026	45.40	45.40	45.02	45.34	45.34	-0.09%	5,004
Sep 24, 2026	45.67	45.67	45.35	45.38	45.38	-0.09%	12,486
Sep 23, 2026	45.83	45.83	45.41	45.42	45.42	-0.89%	6,555
Sep 22, 2026	46.15	46.32	45.83	45.83	45.83	-0.17%	6,123
Sep 21, 2026	46.37	46.37	45.91	45.91	45.91	-0.98%	10,905
Sep 18, 2026	46.75	46.75	46.51	46.54	46.36	-0.87%	11,090
Sep 17, 2026	47.03	47.25	46.95	46.95	46.77	0.04%	5,945
Sep 16, 2026	46.97	47.10	46.92	46.93	46.75	-0.30%	7,076
Sep 15, 2026	47.25	47.25	46.97	47.07	46.89	-0.61%	3,468
Sep 14, 2026	47.62	47.62	47.36	47.36	47.18	0.70%	9,500
Sep 11, 2026	47.09	47.15	46.94	47.03	46.85	0.27%	12,731
Sep 10, 2026	47.06	47.29	46.90	46.90	46.73	0.01%	5,225
Sep 9, 2026	47.20	47.20	46.89	46.90	46.72	-1.01%	91,751
Sep 8, 2026	47.84	47.84	47.38	47.38	47.20	-1.02%	5,802
Sep 4, 2026	47.89	48.05	47.85	47.87	47.69	-0.52%	9,564
Sep 3, 2026	48.52	48.52	47.96	48.12	47.94	-0.74%	8,297
Sep 2, 2026	48.21	48.78	48.03	48.48	48.30	0.77%	58,351
Sep 1, 2026	47.97	48.22	47.90	48.11	47.93	0.86%	133,306
Aug 31, 2026	48.12	48.12	47.55	47.70	47.52	-1.02%	2,644
Aug 28, 2026	48.17	48.27	47.96	48.19	48.01	0.77%	5,211
Aug 27, 2026	48.22	48.22	47.75	47.82	47.64	-1.50%	7,427