PBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.16	33.16	33.16	33.16	33.16	-0.09%	94
Nov 12, 2026	33.25	33.25	33.19	33.19	33.19	-0.14%	2,255
Nov 11, 2026	33.17	33.24	33.16	33.23	33.23	0.58%	3,757
Nov 10, 2026	33.03	33.04	33.03	33.04	33.04	-0.15%	877
Nov 9, 2026	33.06	33.12	33.06	33.09	33.09	1.05%	6,191
Nov 6, 2026	32.82	32.82	32.74	32.74	32.74	0.26%	1,086
Nov 5, 2026	32.91	32.91	32.66	32.66	32.66	-1.88%	1,988
Nov 4, 2026	33.28	33.30	33.28	33.29	33.28	0.64%	5,706
Nov 3, 2026	33.05	33.10	33.05	33.07	33.07	0.13%	8,839
Nov 2, 2026	33.22	33.22	33.03	33.03	33.03	-0.14%	1,886
Oct 30, 2026	33.03	33.08	33.03	33.08	33.08	-0.59%	4,178
Oct 29, 2026	33.28	33.28	33.25	33.27	33.27	0.01%	6,055
Oct 28, 2026	33.26	33.27	33.26	33.27	33.27	0.09%	2,752
Oct 27, 2026	33.17	33.24	33.17	33.24	33.24	0.18%	5,496
Oct 26, 2026	33.14	33.18	33.14	33.18	33.18	0.18%	774
Oct 23, 2026	33.10	33.12	33.10	33.12	33.12	-0.02%	2,712
Oct 22, 2026	33.17	33.17	33.11	33.13	33.13	-0.28%	2,167
Oct 21, 2026	33.25	33.25	33.22	33.22	33.22	0.05%	4,836
Oct 20, 2026	33.20	33.21	33.20	33.21	33.21	0.09%	1,625
Oct 19, 2026	33.18	33.18	33.17	33.17	33.17	0.20%	3,002
Oct 16, 2026	33.22	33.22	33.09	33.11	33.11	-0.33%	11,023
Oct 15, 2026	33.19	33.22	33.19	33.22	33.22	0.15%	4,416
Oct 14, 2026	33.15	33.17	33.15	33.17	33.17	-0.17%	2,190
Oct 13, 2026	33.25	33.25	33.22	33.22	33.22	-0.06%	3,936
Oct 12, 2026	33.24	33.24	33.24	33.24	33.24	0.02%	169
Oct 9, 2026	33.24	33.24	33.24	33.24	33.24	0.26%	16
Oct 8, 2026	33.18	33.18	33.15	33.15	33.15	-0.17%	4,983
Oct 7, 2026	33.17	33.21	33.17	33.21	33.21	-0.04%	2,121
Oct 6, 2026	33.19	33.24	33.19	33.22	33.22	0.18%	4,290
Oct 5, 2026	33.10	33.19	33.10	33.16	33.16	0.15%	3,646
Oct 2, 2026	33.13	33.14	33.11	33.11	33.11	0.23%	4,997
Oct 1, 2026	33.04	33.04	33.03	33.03	33.03	0.01%	187
Sep 30, 2026	33.06	33.09	33.03	33.03	33.03	0.01%	1,701
Sep 29, 2026	33.03	33.03	33.00	33.03	33.03	0.05%	606
Sep 28, 2026	33.04	33.04	33.01	33.01	33.01	-0.15%	1,463
Sep 25, 2026	33.02	33.11	33.02	33.06	33.06	0.18%	7,207
Sep 24, 2026	33.03	33.04	33.00	33.00	33.00	-0.03%	4,552
Sep 23, 2026	33.06	33.06	33.01	33.01	33.01	-0.24%	2,386
Sep 22, 2026	33.07	33.09	33.07	33.09	33.09	0.09%	1,148
Sep 21, 2026	33.08	33.08	33.06	33.06	33.06	0.36%	1,013
Sep 18, 2026	32.94	32.94	32.94	32.94	32.94	0.15%	18
Sep 17, 2026	32.92	32.92	32.89	32.89	32.89	0.37%	4,907
Sep 16, 2026	32.90	32.90	32.76	32.77	32.77	-0.18%	2,627
Sep 15, 2026	32.82	32.84	32.82	32.83	32.83	-0.15%	1,131
Sep 14, 2026	32.85	32.89	32.83	32.88	32.88	0.09%	6,529
Sep 11, 2026	32.90	32.91	32.85	32.85	32.85	0.21%	7,094
Sep 10, 2026	32.80	32.80	32.78	32.78	32.78	-0.29%	6,268
Sep 9, 2026	32.88	32.88	32.88	32.88	32.88	-0.12%	1,626
Sep 8, 2026	32.91	32.91	32.91	32.91	32.91	-0.14%	19
Sep 4, 2026	32.95	32.96	32.95	32.96	32.96	-0.09%	4,354