PBJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	45.18	45.28	45.08	45.08	-	-0.58%	177
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
Aug 26, 2026	48.77	48.78	48.55	48.55	48.37	-0.33%	4,036
Aug 25, 2026	48.71	48.74	48.48	48.71	48.53	-0.56%	7,328
Aug 24, 2026	48.95	49.09	48.86	48.99	48.80	0.77%	3,415
Aug 21, 2026	48.40	48.61	48.30	48.61	48.43	0.43%	8,594
Aug 20, 2026	48.29	48.66	48.29	48.40	48.22	-0.08%	71,784
Aug 19, 2026	48.57	48.76	48.44	48.44	48.25	0.76%	1,955
Aug 18, 2026	48.14	48.30	48.07	48.07	47.89	0.61%	14,472
Aug 17, 2026	47.74	47.88	47.66	47.78	47.60	-0.54%	13,161
Aug 14, 2026	47.92	48.10	47.92	48.04	47.86	0.02%	9,040
Aug 13, 2026	47.48	48.05	47.48	48.03	47.85	1.45%	10,291
Aug 12, 2026	47.10	47.37	47.06	47.34	47.16	0.28%	7,483
Aug 11, 2026	47.05	47.39	47.05	47.21	47.03	0.38%	14,169
Aug 10, 2026	47.32	47.37	47.03	47.03	46.85	-0.82%	434,362
Aug 7, 2026	47.30	47.50	47.30	47.42	47.24	0.12%	3,267
Aug 6, 2026	47.56	47.56	47.32	47.36	47.18	-0.59%	2,820
Aug 5, 2026	48.22	48.22	47.60	47.64	47.46	-0.36%	3,809
Aug 4, 2026	47.30	47.81	47.25	47.81	47.63	0.76%	16,649
Aug 3, 2026	47.69	48.03	47.44	47.45	47.27	-0.53%	11,728
Jul 31, 2026	48.24	48.24	47.71	47.71	47.52	-1.60%	4,022
Jul 30, 2026	48.72	48.72	48.25	48.48	48.30	-1.06%	6,367
Jul 29, 2026	48.84	49.15	48.84	49.00	48.81	0.04%	2,951
Jul 28, 2026	48.94	49.65	48.87	48.98	48.79	1.56%	10,826
Jul 27, 2026	47.95	48.38	47.95	48.23	48.05	0.62%	9,252
Jul 24, 2026	47.81	48.07	47.81	47.93	47.75	0.46%	5,264
Jul 23, 2026	48.46	48.46	47.45	47.71	47.53	-2.35%	27,105
Jul 22, 2026	48.72	48.89	48.65	48.86	48.67	0.76%	5,582
Jul 21, 2026	48.54	48.57	48.36	48.49	48.31	-0.10%	8,880
Jul 20, 2026	48.49	48.63	48.42	48.54	48.36	-0.14%	9,481