PBJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	48.42	48.42	48.20	48.20	-	-0.95%	914
May 20, 2026	48.46	48.72	48.17	48.66	48.66	0.50%	10,758
May 19, 2026	48.37	48.98	48.37	48.42	48.42	-0.24%	8,430
May 18, 2026	47.96	48.62	47.96	48.54	48.54	1.12%	15,171
May 15, 2026	48.42	48.42	47.99	48.00	48.00	-0.73%	4,659
May 14, 2026	48.66	48.85	48.35	48.35	48.35	-0.54%	7,352
May 13, 2026	48.30	48.67	48.16	48.61	48.61	0.32%	7,277
May 12, 2026	48.53	48.69	48.16	48.46	48.46	-0.04%	15,771
May 11, 2026	48.85	48.85	48.46	48.48	48.48	-0.75%	12,503
May 8, 2026	48.98	48.98	48.62	48.84	48.84	0.62%	8,437
May 7, 2026	49.29	49.29	48.24	48.54	48.54	-1.89%	22,346
May 6, 2026	49.91	49.91	49.41	49.48	49.48	-1.15%	1,868
May 5, 2026	49.76	50.22	49.75	50.05	50.05	0.86%	5,765
May 4, 2026	49.94	49.96	49.43	49.63	49.63	-0.68%	8,622
May 1, 2026	50.24	50.28	49.68	49.97	49.97	-0.58%	9,847
Apr 30, 2026	49.53	50.30	49.53	50.26	50.26	1.60%	15,223
Apr 29, 2026	49.58	49.81	49.34	49.47	49.47	-0.34%	8,466
Apr 28, 2026	49.58	49.70	49.33	49.64	49.64	0.26%	12,680
Apr 27, 2026	49.84	50.02	49.51	49.51	49.51	-0.48%	12,414
Apr 24, 2026	49.50	49.82	49.50	49.75	49.75	-0.36%	10,022
Apr 23, 2026	49.65	50.16	49.65	49.93	49.93	0.40%	22,136
Apr 22, 2026	49.76	49.84	49.54	49.73	49.73	0.24%	19,673
Apr 21, 2026	49.89	49.89	49.41	49.61	49.61	-0.16%	10,479
Apr 20, 2026	49.64	50.01	49.64	49.69	49.69	0.07%	4,087
Apr 17, 2026	48.96	49.66	48.96	49.66	49.66	1.19%	16,126
Apr 16, 2026	48.66	49.10	48.53	49.08	49.08	0.68%	21,045
Apr 15, 2026	49.47	49.47	48.75	48.75	48.75	-1.34%	11,583
Apr 14, 2026	49.45	49.68	49.41	49.41	49.41	-0.34%	27,005
Apr 13, 2026	49.97	49.97	49.36	49.58	49.58	-0.90%	14,362
Apr 10, 2026	50.66	50.66	49.91	50.03	50.03	-1.21%	28,143
Apr 9, 2026	50.28	50.69	50.28	50.64	50.64	0.51%	22,021
Apr 8, 2026	49.70	50.39	49.67	50.38	50.38	1.00%	12,815
Apr 7, 2026	50.06	50.29	49.68	49.88	49.88	-0.56%	16,298
Apr 6, 2026	49.47	50.16	49.47	50.16	50.16	1.05%	17,712
Apr 2, 2026	49.00	49.64	49.00	49.64	49.64	1.03%	32,669
Apr 1, 2026	49.20	49.26	48.60	49.14	49.14	0.36%	52,559
Mar 31, 2026	48.94	49.14	48.57	48.96	48.96	0.48%	47,169
Mar 30, 2026	48.91	49.20	48.58	48.73	48.73	-0.38%	7,294
Mar 27, 2026	48.74	49.17	48.68	48.91	48.91	0.44%	4,327
Mar 26, 2026	48.48	49.12	48.48	48.70	48.70	0.29%	15,592
Mar 25, 2026	47.90	48.64	47.90	48.56	48.56	0.93%	5,899
Mar 24, 2026	47.51	48.40	47.51	48.11	48.11	1.14%	2,391
Mar 23, 2026	47.58	47.92	47.33	47.57	47.57	0.78%	23,623
Mar 20, 2026	47.93	47.93	47.20	47.20	47.05	-1.50%	7,477
Mar 19, 2026	48.20	48.23	47.62	47.92	47.76	-0.56%	14,054
Mar 18, 2026	48.86	48.86	48.19	48.19	48.03	-1.67%	8,951
Mar 17, 2026	49.09	49.49	49.01	49.01	48.85	0.27%	8,411
Mar 16, 2026	49.24	49.40	48.88	48.88	48.72	-0.06%	15,038
Mar 13, 2026	48.97	48.97	48.79	48.91	48.75	0.39%	8,694
Mar 12, 2026	48.42	49.13	48.30	48.72	48.56	0.14%	42,364