PBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	32.10	32.10	32.10	32.10	32.10	-0.34%	6
Jun 22, 2026	32.21	32.21	32.21	32.21	32.21	-0.12%	136
Jun 18, 2026	32.22	32.25	32.22	32.25	32.25	0.39%	2,727
Jun 17, 2026	32.22	32.22	32.13	32.13	32.13	-0.46%	964
Jun 16, 2026	32.27	32.28	32.25	32.28	32.28	-0.02%	3,609
Jun 15, 2026	32.24	32.29	32.24	32.28	32.28	0.55%	3,309
Jun 12, 2026	32.08	32.12	32.06	32.11	32.11	0.17%	2,253
Jun 11, 2026	31.89	32.05	31.89	32.05	32.05	0.51%	5,936
Jun 10, 2026	32.03	32.03	31.89	31.89	31.89	-0.36%	3,288
Jun 9, 2026	32.01	32.01	32.01	32.01	32.01	-0.21%	769
Jun 8, 2026	32.07	32.07	32.07	32.07	32.07	0.05%	72
Jun 5, 2026	32.20	32.20	32.05	32.05	32.05	-0.64%	303
Jun 4, 2026	32.27	32.27	32.26	32.26	32.26	0.13%	862
Jun 3, 2026	32.23	32.23	32.21	32.22	32.22	-0.14%	4,635
Jun 2, 2026	32.25	32.27	32.25	32.27	32.27	0.03%	9,024
Jun 1, 2026	32.26	32.27	32.26	32.26	32.26	0.02%	11,980
May 29, 2026	32.25	32.26	32.25	32.25	32.25	0.11%	6,791
May 28, 2026	32.21	32.22	32.21	32.22	32.22	0.16%	419
May 27, 2026	32.17	32.17	32.17	32.17	32.17	0.08%	63
May 26, 2026	32.12	32.16	32.12	32.14	32.14	0.15%	1,017
May 22, 2026	32.14	32.14	32.09	32.09	32.09	0.10%	3,914
May 21, 2026	32.02	32.10	32.02	32.06	32.06	0.10%	4,819
May 20, 2026	31.97	32.04	31.97	32.03	32.03	0.30%	1,584
May 19, 2026	31.92	31.95	31.92	31.93	31.93	-0.14%	3,609
May 18, 2026	32.03	32.03	31.95	31.98	31.98	0.01%	1,827
May 15, 2026	31.97	31.97	31.97	31.97	31.97	-0.15%	33
May 14, 2026	32.01	32.07	32.01	32.02	32.02	0.06%	13,345
May 13, 2026	32.00	32.01	32.00	32.00	32.00	0.12%	3,595
May 12, 2026	31.95	31.96	31.95	31.96	31.96	0.01%	23,706
May 11, 2026	31.98	31.99	31.96	31.96	31.96	0.02%	3,361
May 8, 2026	31.96	31.96	31.96	31.96	31.96	0.20%	-
May 7, 2026	31.90	31.90	31.87	31.89	31.89	-0.08%	6,874
May 6, 2026	31.91	31.92	31.91	31.92	31.92	0.41%	431
May 5, 2026	31.80	31.81	31.78	31.79	31.79	0.18%	6,104
May 4, 2026	31.79	31.79	31.72	31.73	31.73	-0.14%	9,080
May 1, 2026	31.85	31.85	31.76	31.77	31.77	0.08%	5,584
Apr 30, 2026	31.64	31.76	31.64	31.75	31.75	0.42%	5,493
Apr 29, 2026	31.59	31.64	31.59	31.62	31.62	-0.04%	7,712
Apr 28, 2026	31.61	31.63	31.59	31.63	31.63	-0.12%	1,184
Apr 27, 2026	31.64	31.68	31.64	31.67	31.67	0.04%	4,289
Apr 24, 2026	31.64	31.65	31.63	31.65	31.65	0.26%	473
Apr 23, 2026	31.60	31.61	31.52	31.57	31.57	-0.10%	1,491
Apr 22, 2026	31.57	31.60	31.56	31.60	31.60	0.33%	2,004