PBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.17	30.21	30.06	30.06	30.06	-0.75%	1,110
Mar 26, 2026	30.37	30.38	30.28	30.28	30.28	-0.79%	4,613
Mar 25, 2026	30.50	30.60	30.50	30.53	30.53	0.30%	4,159
Mar 24, 2026	30.48	30.48	30.43	30.44	30.44	-0.22%	2,150
Mar 23, 2026	30.59	30.66	30.47	30.50	30.50	0.61%	937
Mar 20, 2026	30.48	30.48	30.32	30.32	30.32	-0.69%	180
Mar 19, 2026	30.47	30.55	30.44	30.53	30.53	-0.11%	4,606
Mar 18, 2026	30.67	30.69	30.56	30.56	30.56	-0.63%	315
Mar 17, 2026	30.76	30.77	30.76	30.76	30.76	0.15%	2,171
Mar 16, 2026	30.75	30.76	30.70	30.71	30.71	0.54%	2,826
Mar 13, 2026	30.69	30.74	30.55	30.55	30.55	-0.26%	7,600
Mar 12, 2026	30.67	30.72	30.63	30.63	30.63	-0.64%	200
Mar 11, 2026	30.85	30.86	30.80	30.82	30.82	-0.01%	1,857
Mar 10, 2026	30.84	30.92	30.83	30.83	30.83	-0.14%	3,048
Mar 9, 2026	30.72	30.89	30.72	30.87	30.87	0.43%	1,192
Mar 6, 2026	30.75	30.81	30.74	30.74	30.74	-0.65%	1,908
Mar 5, 2026	31.00	31.00	30.83	30.94	30.94	-0.27%	2,082
Mar 4, 2026	30.94	31.02	30.94	31.02	31.02	0.40%	1,291
Mar 3, 2026	30.74	30.95	30.67	30.90	30.90	-0.30%	4,585
Mar 2, 2026	30.93	31.02	30.93	30.99	30.99	0.43%	4,809
Feb 27, 2026	31.00	31.02	30.86	30.86	30.86	-0.64%	5,325
Feb 26, 2026	30.99	31.06	30.97	31.06	31.06	-0.26%	7,227
Feb 25, 2026	31.13	31.14	31.13	31.14	31.14	0.30%	1,327
Feb 24, 2026	31.02	31.05	31.02	31.05	31.05	0.38%	724
Feb 23, 2026	30.97	30.97	30.93	30.93	30.93	-0.46%	855
Feb 20, 2026	31.01	31.09	30.78	31.07	31.07	0.36%	13,059
Feb 19, 2026	30.94	30.96	30.94	30.96	30.96	-0.17%	118
Feb 18, 2026	30.94	31.04	30.94	31.01	31.01	0.27%	4,819
Feb 17, 2026	30.92	30.97	30.84	30.93	30.93	0.12%	3,242
Feb 13, 2026	30.90	30.91	30.89	30.89	30.89	0.03%	1,537
Feb 12, 2026	31.14	31.14	30.88	30.88	30.88	-0.66%	2,262
Feb 11, 2026	31.09	31.11	31.09	31.09	31.09	-0.07%	470
Feb 10, 2026	31.19	31.19	30.98	31.11	31.11	-0.08%	21,013
Feb 9, 2026	31.10	31.17	31.10	31.14	31.14	0.17%	776
Feb 6, 2026	30.96	31.08	30.96	31.08	31.08	0.86%	3,285
Feb 5, 2026	30.86	30.86	30.79	30.82	30.82	-0.52%	519
Feb 4, 2026	31.07	31.07	30.90	30.98	30.98	-0.17%	1,727
Feb 3, 2026	31.01	31.03	30.94	31.03	31.03	-0.30%	2,277
Feb 2, 2026	31.13	31.17	31.13	31.13	31.12	0.14%	920
Jan 30, 2026	31.06	31.08	31.02	31.08	31.08	-0.13%	11,868
Jan 29, 2026	31.18	31.18	31.01	31.12	31.12	-0.06%	12,860
Jan 28, 2026	31.12	31.19	31.11	31.14	31.14	0.06%	8,718
Jan 27, 2026	31.13	31.13	31.12	31.12	31.12	0.10%	3,880
Jan 26, 2026	31.07	31.11	31.07	31.09	31.09	0.28%	13,317
Jan 23, 2026	31.06	31.06	31.00	31.00	31.00	0.02%	4,169
Jan 22, 2026	31.01	31.10	31.00	31.00	31.00	0.22%	11,005
Jan 21, 2026	30.89	30.95	30.82	30.93	30.93	0.46%	12,954
Jan 20, 2026	30.89	30.92	30.79	30.79	30.79	-0.83%	7,365
Jan 16, 2026	31.07	31.07	31.03	31.05	31.04	0.02%	2,441
Jan 15, 2026	31.08	31.10	31.04	31.04	31.04	0.06%	15,603