PBJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	47.89	48.05	47.85	47.87	47.87	-0.52%	9,562
Sep 3, 2026	48.52	48.52	47.96	48.12	48.12	-0.74%	8,296
Sep 2, 2026	48.21	48.78	48.03	48.48	48.48	0.77%	58,348
Sep 1, 2026	47.97	48.22	47.90	48.11	48.11	0.86%	133,305
Aug 31, 2026	48.12	48.12	47.55	47.70	47.70	-1.02%	2,644
Aug 28, 2026	48.17	48.27	47.96	48.19	48.19	0.77%	5,210
Aug 27, 2026	48.22	48.22	47.75	47.82	47.82	-1.50%	7,420
Aug 26, 2026	48.77	48.78	48.55	48.55	48.55	-0.33%	4,035
Aug 25, 2026	48.71	48.74	48.48	48.71	48.71	-0.56%	7,328
Aug 24, 2026	48.95	49.09	48.86	48.99	48.99	0.77%	3,414
Aug 21, 2026	48.40	48.61	48.30	48.61	48.61	0.43%	8,587
Aug 20, 2026	48.29	48.66	48.29	48.40	48.40	-0.08%	71,784
Aug 19, 2026	48.57	48.76	48.44	48.44	48.44	0.76%	1,953
Aug 18, 2026	48.14	48.30	48.07	48.07	48.07	0.61%	14,471
Aug 17, 2026	47.74	47.88	47.66	47.78	47.78	-0.54%	13,161
Aug 14, 2026	47.92	48.10	47.92	48.04	48.04	0.02%	9,038
Aug 13, 2026	47.48	48.05	47.48	48.03	48.03	1.45%	10,289
Aug 12, 2026	47.10	47.37	47.06	47.34	47.34	0.28%	7,481
Aug 11, 2026	47.05	47.39	47.05	47.21	47.21	0.38%	14,068
Aug 10, 2026	47.32	47.37	47.03	47.03	47.03	-0.82%	434,361
Aug 7, 2026	47.30	47.50	47.30	47.42	47.42	0.12%	3,265
Aug 6, 2026	47.56	47.56	47.32	47.36	47.36	-0.59%	2,819
Aug 5, 2026	48.22	48.22	47.60	47.64	47.64	-0.36%	3,808
Aug 4, 2026	47.30	47.81	47.25	47.81	47.81	0.76%	16,648
Aug 3, 2026	47.69	48.03	47.44	47.45	47.45	-0.53%	11,725
Jul 31, 2026	48.24	48.24	47.71	47.71	47.71	-1.60%	4,021
Jul 30, 2026	48.72	48.72	48.25	48.48	48.48	-1.06%	6,366
Jul 29, 2026	48.84	49.15	48.84	49.00	49.00	0.04%	2,949
Jul 28, 2026	48.94	49.65	48.87	48.98	48.98	1.56%	10,826
Jul 27, 2026	47.95	48.38	47.95	48.23	48.23	0.62%	9,251
Jul 24, 2026	47.81	48.07	47.81	47.93	47.93	0.46%	5,263
Jul 23, 2026	48.46	48.46	47.45	47.71	47.71	-2.35%	27,099
Jul 22, 2026	48.72	48.89	48.65	48.86	48.86	0.76%	5,579
Jul 21, 2026	48.54	48.57	48.36	48.49	48.49	-0.10%	8,872
Jul 20, 2026	48.49	48.63	48.42	48.54	48.54	-0.14%	9,479
Jul 17, 2026	49.01	49.60	48.35	48.61	48.61	-0.47%	17,755
Jul 16, 2026	48.17	48.96	48.17	48.84	48.84	1.92%	15,339
Jul 15, 2026	48.24	48.46	47.92	47.92	47.92	-0.44%	6,374
Jul 14, 2026	48.73	48.73	48.04	48.13	48.13	-0.98%	12,051
Jul 13, 2026	48.56	49.01	48.56	48.61	48.61	0.39%	11,512
Jul 10, 2026	47.87	48.42	47.87	48.42	48.42	1.00%	17,816
Jul 9, 2026	47.73	48.00	47.71	47.94	47.94	-0.17%	13,027
Jul 8, 2026	48.49	48.49	47.87	48.02	48.02	-0.31%	15,257
Jul 7, 2026	48.89	48.89	48.01	48.17	48.17	0.56%	18,468
Jul 6, 2026	48.18	48.18	47.54	47.90	47.90	-0.29%	468,102
Jul 2, 2026	47.53	48.04	47.53	48.04	48.04	1.39%	11,158
Jul 1, 2026	47.20	47.54	47.20	47.38	47.38	0.53%	7,673
Jun 30, 2026	47.53	47.53	47.07	47.13	47.13	-1.09%	3,625
Jun 29, 2026	47.76	47.90	47.52	47.65	47.65	-0.40%	6,651
Jun 26, 2026	47.31	47.84	47.31	47.84	47.84	1.89%	5,682