PBJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	31.21	31.22	31.11	31.15	31.15	-0.47%	42,963
Jul 22, 2026	31.31	31.39	31.30	31.30	31.30	-0.16%	10,543
Jul 21, 2026	31.30	31.37	31.29	31.35	31.35	0.33%	8,113
Jul 20, 2026	31.30	31.32	31.25	31.25	31.25	0.16%	13,519
Jul 17, 2026	31.35	31.38	31.20	31.20	31.20	-0.57%	14,712
Jul 16, 2026	31.42	31.46	31.37	31.38	31.38	-0.21%	5,788
Jul 15, 2026	31.42	31.46	31.39	31.45	31.44	0.14%	35,234
Jul 14, 2026	31.36	31.41	31.36	31.40	31.40	0.23%	2,008
Jul 13, 2026	31.42	31.42	31.32	31.33	31.33	-0.33%	13,147
Jul 10, 2026	31.42	31.45	31.39	31.43	31.43	0.27%	8,424
Jul 9, 2026	31.33	31.39	31.33	31.35	31.35	0.19%	61,527
Jul 8, 2026	31.25	31.29	31.18	31.29	31.29	-0.06%	10,753
Jul 7, 2026	31.34	31.34	31.31	31.31	31.31	0.22%	23,695
Jul 6, 2026	31.33	31.40	31.24	31.24	31.24	-0.10%	44,045
Jul 2, 2026	31.21	31.36	31.17	31.27	31.27	-0.03%	78,811
Jul 1, 2026	31.25	31.34	31.22	31.28	31.28	-0.03%	293,941
Jun 30, 2026	31.26	31.31	31.25	31.29	31.29	0.05%	208,639
Jun 29, 2026	31.30	31.30	31.25	31.28	31.28	-0.05%	28,226
Jun 26, 2026	31.29	31.29	31.27	31.29	31.29	0.10%	5,050
Jun 25, 2026	31.25	31.27	31.25	31.26	31.26	0.04%	20,741
Jun 24, 2026	31.25	31.28	31.23	31.25	31.25	0.02%	1,890
Jun 23, 2026	31.24	31.27	31.22	31.24	31.24	0.06%	4,228
Jun 22, 2026	31.19	31.27	31.19	31.22	31.22	-0.06%	3,707
Jun 18, 2026	31.24	31.26	31.23	31.24	31.24	0.10%	4,762
Jun 17, 2026	31.23	31.23	31.21	31.21	31.21	0.03%	1,654
Jun 16, 2026	31.24	31.24	31.20	31.20	31.20	-0.06%	9,461
Jun 15, 2026	31.25	31.25	31.20	31.22	31.22	0.07%	1,341
Jun 12, 2026	31.18	31.20	31.17	31.20	31.20	0.14%	1,996
Jun 11, 2026	31.10	31.16	31.10	31.16	31.16	0.18%	4,437
Jun 10, 2026	31.12	31.13	31.10	31.10	31.10	-0.11%	2,041
Jun 9, 2026	31.11	31.15	31.06	31.13	31.13	0.04%	4,221
Jun 8, 2026	31.17	31.17	31.12	31.12	31.12	-0.02%	4,798
Jun 5, 2026	31.19	31.19	31.12	31.13	31.13	-0.21%	4,609
Jun 4, 2026	31.18	31.19	31.16	31.19	31.19	0.08%	3,700
Jun 3, 2026	31.17	31.17	31.15	31.16	31.16	0.05%	8,536
Jun 2, 2026	31.18	31.18	31.15	31.15	31.15	-0.10%	10,550
Jun 1, 2026	31.17	31.18	31.16	31.18	31.18	0.11%	19,260
May 29, 2026	31.16	31.17	31.12	31.15	31.15	0.03%	15,756
May 28, 2026	31.14	31.16	31.14	31.14	31.14	0.03%	3,512
May 27, 2026	31.11	31.14	31.10	31.12	31.12	-	2,688
May 26, 2026	31.13	31.13	31.10	31.13	31.13	0.10%	22,240
May 22, 2026	31.11	31.12	31.09	31.10	31.10	0.10%	8,821
May 21, 2026	31.07	31.07	31.05	31.07	31.07	0.06%	3,420
May 20, 2026	31.04	31.06	31.04	31.05	31.05	0.13%	8,740
May 19, 2026	30.99	31.04	30.99	31.01	31.01	-0.06%	1,230
May 18, 2026	32.15	32.15	31.02	31.03	31.03	0.03%	1,497
May 15, 2026	31.02	31.02	31.01	31.02	31.02	0.08%	720
May 14, 2026	31.04	31.06	30.99	30.99	30.99	-0.03%	16,535
May 13, 2026	31.01	31.02	31.00	31.00	31.00	0.08%	4,451
May 12, 2026	30.97	30.99	30.96	30.98	30.98	-0.03%	27,030