PBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	29.24	29.26	29.24	29.26	29.26	0.05%	135
Jul 17, 2025	29.23	29.25	29.22	29.25	29.25	0.12%	10,647
Jul 16, 2025	29.19	29.22	29.09	29.22	29.22	0.06%	7,057
Jul 15, 2025	29.20	29.20	29.20	29.20	29.20	-0.10%	-
Jul 14, 2025	29.18	29.23	29.18	29.23	29.23	0.02%	134
Jul 11, 2025	29.22	29.22	29.22	29.22	29.22	-0.09%	16
Jul 10, 2025	29.26	29.26	29.25	29.25	29.25	0.12%	145
Jul 9, 2025	29.17	29.21	29.17	29.21	29.21	0.24%	1,061
Jul 8, 2025	29.16	29.16	29.14	29.14	29.14	0.04%	4,150
Jul 7, 2025	29.09	29.13	28.62	29.13	29.13	-0.31%	339,235
Jul 3, 2025	29.22	29.22	29.21	29.22	29.22	0.32%	9,700
Jul 2, 2025	29.09	29.13	29.09	29.13	29.13	0.15%	474
Jul 1, 2025	29.10	29.10	29.08	29.08	29.08	-0.02%	333
Jun 30, 2025	29.04	29.09	29.02	29.09	29.09	0.20%	325
Jun 27, 2025	29.03	29.03	29.03	29.03	29.03	0.20%	-
Jun 26, 2025	28.98	28.98	28.98	28.98	28.98	0.36%	53
Jun 25, 2025	28.95	28.95	28.83	28.87	28.87	0.02%	1,583
Jun 24, 2025	28.87	28.87	28.87	28.87	28.87	0.54%	25
Jun 23, 2025	28.62	28.71	28.57	28.71	28.71	0.50%	2,982
Jun 20, 2025	28.59	28.59	28.57	28.57	28.57	-0.09%	1,970
Jun 18, 2025	28.63	28.64	28.59	28.59	28.59	0.08%	1,073
Jun 17, 2025	28.66	28.66	28.57	28.57	28.57	-0.42%	5,456
Jun 16, 2025	28.69	28.69	28.69	28.69	28.69	0.49%	105
Jun 13, 2025	28.69	28.69	28.55	28.55	28.55	-0.56%	2,904
Jun 12, 2025	28.73	28.73	28.71	28.71	28.71	0.16%	212
Jun 11, 2025	28.71	28.74	28.67	28.67	28.67	-0.09%	1,015
Jun 10, 2025	28.67	28.69	28.66	28.69	28.69	0.23%	32,649
Jun 9, 2025	28.65	28.65	28.63	28.63	28.63	0.09%	4,443
Jun 6, 2025	28.63	28.63	28.60	28.60	28.60	0.39%	382
Jun 5, 2025	28.55	28.61	28.49	28.49	28.49	-0.31%	2,707
Jun 4, 2025	28.59	28.59	28.57	28.58	28.58	0.11%	3,786
Jun 3, 2025	28.51	28.57	28.50	28.55	28.55	0.21%	4,608
Jun 2, 2025	28.46	28.49	28.46	28.49	28.49	0.17%	1,935
May 30, 2025	28.40	28.44	28.32	28.44	28.44	0.11%	7,139
May 29, 2025	28.43	28.43	28.41	28.41	28.41	0.19%	120
May 28, 2025	28.43	28.44	28.36	28.36	28.36	-0.18%	5,271
May 27, 2025	28.32	28.41	28.31	28.41	28.41	1.06%	14,584
May 23, 2025	28.10	28.12	28.10	28.12	28.12	-0.29%	600
May 22, 2025	28.23	28.25	28.18	28.20	28.20	-0.05%	10,813
May 21, 2025	28.40	28.40	28.21	28.21	28.21	-0.75%	4,633
May 20, 2025	28.44	28.44	28.41	28.43	28.43	-0.18%	18,342
May 19, 2025	28.40	28.48	28.40	28.48	28.48	0.13%	10,946
May 16, 2025	28.44	28.45	28.43	28.44	28.44	0.24%	6,105
May 15, 2025	28.36	28.39	28.36	28.37	28.37	0.25%	4,843
May 14, 2025	28.31	28.95	28.30	28.30	28.30	0.04%	16,169
May 13, 2025	28.30	28.30	28.29	28.29	28.29	0.39%	214
May 12, 2025	28.11	28.18	28.11	28.18	28.18	1.45%	101
May 9, 2025	27.78	27.78	27.78	27.78	27.78	-0.01%	45
May 8, 2025	27.88	27.90	27.78	27.78	27.78	0.30%	5,124
May 7, 2025	27.69	27.73	27.69	27.70	27.70	0.15%	2,151