PBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	32.83	32.89	32.83	32.89	32.89	0.17%	2,058
Sep 1, 2026	32.82	32.83	32.82	32.83	32.83	-0.22%	2,674
Aug 31, 2026	32.89	32.90	32.88	32.90	32.90	0.09%	2,167
Aug 28, 2026	32.87	32.87	32.87	32.87	32.87	-0.18%	789
Aug 27, 2026	32.91	32.93	32.90	32.93	32.93	0.26%	2,937
Aug 26, 2026	32.85	32.85	32.84	32.84	32.84	0.04%	2,376
Aug 25, 2026	32.82	32.84	32.82	32.83	32.83	0.10%	1,128
Aug 24, 2026	32.80	32.80	32.80	32.80	32.80	0.06%	9
Aug 21, 2026	32.83	32.83	32.78	32.78	32.78	0.04%	1,591
Aug 20, 2026	32.83	32.83	32.77	32.77	32.77	-0.16%	3,901
Aug 19, 2026	32.83	32.83	32.82	32.82	32.82	0.04%	646
Aug 18, 2026	32.81	32.82	32.80	32.80	32.80	-0.08%	5,376
Aug 17, 2026	32.82	32.83	32.82	32.83	32.83	-0.05%	4,062
Aug 14, 2026	32.85	32.85	32.85	32.85	32.85	-	45
Aug 13, 2026	32.85	32.87	32.82	32.85	32.85	0.12%	5,173
Aug 12, 2026	32.80	32.81	32.80	32.81	32.81	0.12%	3,357
Aug 11, 2026	32.77	32.77	32.77	32.77	32.77	-0.02%	83
Aug 10, 2026	32.77	32.78	32.77	32.77	32.77	-0.05%	3,496
Aug 7, 2026	32.76	32.79	32.76	32.79	32.79	0.20%	2,980
Aug 6, 2026	32.70	32.73	32.70	32.72	32.72	-0.04%	2,097
Aug 5, 2026	32.73	32.74	32.73	32.74	32.74	0.02%	687
Aug 4, 2026	32.68	32.73	32.68	32.73	32.73	0.35%	5,803
Aug 3, 2026	32.59	32.61	32.59	32.61	32.61	0.57%	1,270
Jul 31, 2026	32.33	32.51	32.33	32.43	32.43	0.09%	9,252
Jul 30, 2026	32.39	32.41	32.37	32.40	32.40	0.65%	5,007
Jul 29, 2026	32.32	32.38	32.19	32.19	32.19	-0.71%	9,139
Jul 28, 2026	32.35	32.42	32.35	32.42	32.42	0.22%	3,667
Jul 27, 2026	32.35	32.35	32.35	32.35	32.35	0.09%	908
Jul 24, 2026	32.32	32.32	32.32	32.32	32.32	0.08%	733
Jul 23, 2026	32.33	32.33	32.30	32.30	32.30	-0.29%	7,281
Jul 22, 2026	32.46	32.46	32.39	32.39	32.39	-0.22%	1,310
Jul 21, 2026	32.44	32.46	32.44	32.46	32.46	0.36%	1,594
Jul 20, 2026	32.35	32.35	32.35	32.35	32.35	0.17%	58
Jul 17, 2026	32.32	32.39	32.29	32.29	32.29	-0.44%	8,911
Jul 16, 2026	32.42	32.43	32.39	32.43	32.43	-0.12%	1,434
Jul 15, 2026	32.45	32.47	32.45	32.47	32.47	0.11%	1,289
Jul 14, 2026	32.44	32.46	32.44	32.44	32.44	0.19%	854
Jul 13, 2026	32.41	32.41	32.38	32.38	32.38	-0.23%	1,627
Jul 10, 2026	32.41	32.45	32.41	32.45	32.45	0.62%	532
Jul 9, 2026	32.42	32.42	32.25	32.25	32.25	-0.23%	6,769
Jul 8, 2026	32.32	32.32	32.32	32.32	32.32	-0.11%	98
Jul 7, 2026	32.36	32.38	32.32	32.36	32.36	0.31%	3,991
Jul 6, 2026	32.36	32.38	32.26	32.26	32.26	-0.19%	6,313
Jul 2, 2026	32.24	32.32	32.24	32.32	32.32	0.14%	9,133
Jul 1, 2026	32.29	32.30	32.27	32.27	32.27	-0.03%	22,959
Jun 30, 2026	32.29	32.31	32.28	32.28	32.28	0.26%	1,316
Jun 29, 2026	32.19	32.20	32.19	32.20	32.20	0.44%	1,099
Jun 26, 2026	32.06	32.06	32.06	32.06	32.06	-0.06%	382
Jun 25, 2026	32.12	32.12	32.08	32.08	32.08	-0.03%	21,389
Jun 24, 2026	32.10	32.11	32.07	32.09	32.09	-0.04%	1,179