PBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	28.36	28.36	28.36	28.36	28.36	-0.18%	-
Jan 30, 2025	28.38	28.46	28.38	28.41	28.41	0.05%	9,776
Jan 29, 2025	28.42	28.42	28.36	28.39	28.39	-0.10%	8,745
Jan 28, 2025	28.35	28.42	28.35	28.42	28.42	0.08%	2,060
Jan 27, 2025	28.30	28.40	28.26	28.40	28.40	-0.12%	20,473
Jan 24, 2025	28.43	28.50	28.43	28.43	28.43	-0.12%	12,421
Jan 23, 2025	28.38	28.46	28.38	28.46	28.46	0.17%	7,499
Jan 22, 2025	28.40	28.44	28.39	28.42	28.42	0.19%	4,829
Jan 21, 2025	28.30	28.36	28.26	28.36	28.36	0.28%	56,526
Jan 17, 2025	28.29	28.32	28.24	28.28	28.28	0.45%	7,006
Jan 16, 2025	28.18	28.20	28.14	28.15	28.15	-0.01%	18,863
Jan 15, 2025	28.16	28.16	28.10	28.16	28.16	0.84%	12,708
Jan 14, 2025	27.93	27.95	27.87	27.92	27.92	-0.11%	14,391
Jan 13, 2025	27.82	27.95	27.79	27.95	27.95	0.25%	35,631
Jan 10, 2025	28.00	28.00	27.86	27.88	27.88	-0.71%	40,586
Jan 8, 2025	28.05	28.08	27.99	28.08	28.08	0.11%	4,336
Jan 7, 2025	28.16	28.18	28.05	28.05	28.05	-0.50%	10,977
Jan 6, 2025	28.21	28.29	28.15	28.19	28.19	0.30%	12,213
Jan 3, 2025	28.07	28.14	28.01	28.11	28.11	0.34%	5,850
Jan 2, 2025	28.66	28.66	27.90	28.01	28.01	0.07%	173,501
Dec 31, 2024	27.97	28.02	27.97	27.99	27.99	0.23%	33,123
Dec 30, 2024	27.96	27.96	27.93	27.93	27.93	-	188,541
Dec 27, 2024	27.95	28.21	27.93	27.93	27.93	0.02%	5,032
Dec 26, 2024	27.95	27.95	27.92	27.92	27.92	-0.11%	1,610
Dec 24, 2024	27.95	27.95	27.95	27.95	27.95	0.07%	-
Dec 23, 2024	27.94	27.96	27.93	27.93	27.93	0.09%	32,803
Dec 20, 2024	27.92	28.05	27.91	27.91	27.91	0.11%	393,446
Dec 19, 2024	27.92	28.08	27.88	27.88	27.88	-0.04%	345,190
Dec 18, 2024	27.92	27.94	27.89	27.89	27.89	-0.09%	2,500
Dec 17, 2024	27.91	27.91	27.91	27.91	27.91	-0.02%	-
Dec 16, 2024	27.92	27.92	27.92	27.92	27.92	0.07%	-
Dec 13, 2024	27.90	27.90	27.90	27.90	27.90	0.02%	-
Dec 12, 2024	27.89	27.89	27.89	27.89	27.89	-	81
Dec 11, 2024	27.92	27.92	27.89	27.89	27.89	0.02%	700
Dec 10, 2024	27.89	27.89	27.89	27.89	27.89	-	-
Dec 9, 2024	27.89	27.89	27.89	27.89	27.89	0.07%	-
Dec 6, 2024	27.87	27.87	27.87	27.87	27.87	0.02%	-
Dec 5, 2024	27.87	27.90	27.86	27.86	27.86	-	286
Dec 4, 2024	27.89	27.89	27.86	27.86	27.86	-0.14%	3,100
Dec 3, 2024	27.87	28.00	27.87	27.90	27.90	0.25%	5,077
Dec 2, 2024	27.83	27.83	27.83	27.83	27.83	0.02%	-
Nov 29, 2024	27.83	27.83	27.83	27.83	27.83	0.07%	-
Nov 27, 2024	27.84	27.84	27.81	27.81	27.81	-0.09%	277
Nov 26, 2024	27.81	27.83	27.81	27.83	27.83	0.13%	2,300
Nov 25, 2024	27.83	27.83	27.80	27.80	27.80	0.07%	100
Nov 22, 2024	27.78	27.78	27.78	27.78	27.78	0.02%	-
Nov 21, 2024	27.77	27.77	27.77	27.77	27.77	0.04%	-
Nov 20, 2024	27.76	27.76	27.76	27.76	27.76	-	-
Nov 19, 2024	27.76	27.76	27.76	27.76	27.76	0.03%	-
Nov 18, 2024	27.75	27.75	27.75	27.75	27.75	-0.03%	-
Nov 15, 2024	27.76	27.76	27.76	27.76	27.76	-0.13%	-
Nov 14, 2024	27.80	27.80	27.80	27.80	27.80	0.07%	-
Nov 13, 2024	27.78	27.78	27.78	27.78	27.78	0.02%	-
Nov 12, 2024	27.77	27.77	27.77	27.77	27.77	-0.02%	-
Nov 11, 2024	27.78	27.78	27.78	27.78	27.78	-	-
Nov 8, 2024	27.78	27.78	27.78	27.78	27.78	0.09%	-
Nov 7, 2024	27.75	27.75	27.75	27.75	27.75	0.11%	-
Nov 6, 2024	27.72	27.72	27.72	27.72	27.72	0.34%	-
Nov 5, 2024	27.63	27.63	27.63	27.63	27.63	0.24%	-
Nov 4, 2024	27.56	27.56	27.56	27.56	27.56	0.02%	-
Nov 1, 2024	27.56	27.56	27.56	27.56	27.56	0.06%	-
Oct 31, 2024	27.54	27.54	27.54	27.54	27.54	-0.21%	-
Oct 30, 2024	27.60	27.60	27.60	27.60	27.60	-	-
Oct 29, 2024	27.60	27.60	27.60	27.60	27.60	0.09%	-
Oct 28, 2024	27.59	27.59	27.57	27.57	27.57	0.16%	1,201
Oct 25, 2024	27.53	27.53	27.53	27.53	27.53	-0.03%	-
Oct 24, 2024	27.54	27.54	27.54	27.54	27.54	0.04%	-
Oct 23, 2024	27.52	27.52	27.52	27.52	27.52	-0.13%	10
Oct 22, 2024	27.56	27.56	27.56	27.56	27.56	0.04%	-
Oct 21, 2024	27.55	27.55	27.55	27.55	27.55	-	-
Oct 18, 2024	27.55	27.55	27.55	27.55	27.55	0.11%	-
Oct 17, 2024	27.52	27.52	27.52	27.52	27.52	0.05%	-
Oct 16, 2024	27.50	27.50	27.50	27.50	27.50	0.08%	-
Oct 15, 2024	27.48	27.48	27.48	27.48	27.48	-0.08%	-
Oct 14, 2024	27.50	27.50	27.50	27.50	27.50	0.12%	-
Oct 11, 2024	27.47	27.47	27.47	27.47	27.47	0.13%	-
Oct 10, 2024	27.44	27.44	27.44	27.44	27.44	-	-
Oct 9, 2024	27.44	27.44	27.44	27.44	27.44	0.12%	-
Oct 8, 2024	27.40	27.40	27.40	27.40	27.40	0.22%	-
Oct 7, 2024	27.34	27.34	27.34	27.34	27.34	-0.23%	-
Oct 4, 2024	27.41	27.41	27.41	27.41	27.41	0.30%	-
Oct 3, 2024	27.32	27.32	27.32	27.32	27.32	-0.07%	-
Oct 2, 2024	27.34	27.34	27.34	27.34	27.34	0.02%	-
Oct 1, 2024	27.34	27.34	27.34	27.34	27.34	-0.15%	-
Sep 30, 2024	27.38	27.38	27.38	27.38	27.38	0.08%	-
Sep 27, 2024	27.36	27.36	27.36	27.36	27.36	-0.05%	-
Sep 26, 2024	27.37	27.37	27.37	27.37	27.37	0.07%	-
Sep 25, 2024	27.35	27.35	27.35	27.35	27.35	-0.04%	-
Sep 24, 2024	27.36	27.36	27.36	27.36	27.36	0.06%	-
Sep 23, 2024	27.35	27.35	27.35	27.35	27.35	0.07%	-
Sep 20, 2024	27.33	27.33	27.33	27.33	27.33	0.01%	-
Sep 19, 2024	27.32	27.32	27.32	27.32	27.32	0.35%	-
Sep 18, 2024	27.23	27.23	27.23	27.23	27.23	-0.01%	-
Sep 17, 2024	27.23	27.23	27.23	27.23	27.23	-	-
Sep 16, 2024	27.23	27.23	27.23	27.23	27.23	0.03%	-
Sep 13, 2024	27.22	27.22	27.22	27.22	27.22	0.19%	-
Sep 12, 2024	27.17	27.17	27.17	27.17	27.17	0.18%	-
Sep 11, 2024	27.12	27.12	27.12	27.12	27.12	0.27%	-
Sep 10, 2024	27.05	27.05	27.05	27.05	27.05	0.17%	-
Sep 9, 2024	27.00	27.00	27.00	27.00	27.00	0.38%	-