PBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.46	30.48	30.30	30.30	30.30	0.61%	369
Dec 19, 2024	30.21	30.21	30.12	30.12	30.12	-0.31%	344
Dec 18, 2024	30.66	30.66	30.21	30.21	30.21	-2.03%	303
Dec 17, 2024	30.80	30.84	30.80	30.84	30.84	-0.19%	776
Dec 16, 2024	30.88	30.97	30.88	30.89	30.89	0.39%	331
Dec 13, 2024	30.85	30.85	30.78	30.78	30.78	-0.18%	185
Dec 12, 2024	30.90	30.90	30.83	30.83	30.83	-0.40%	552
Dec 11, 2024	31.00	31.04	30.96	30.96	30.96	0.50%	488
Dec 10, 2024	30.90	30.92	30.80	30.80	30.80	-0.27%	641
Dec 9, 2024	31.06	31.07	30.88	30.88	30.88	-0.58%	1,487
Dec 6, 2024	31.19	31.19	31.06	31.06	31.06	0.26%	281
Dec 5, 2024	31.09	31.09	30.98	30.98	30.98	-0.04%	181
Dec 4, 2024	30.90	31.00	30.90	30.99	30.99	0.66%	459
Dec 3, 2024	30.79	30.79	30.79	30.79	30.79	-0.08%	191
Dec 2, 2024	30.82	30.94	30.80	30.82	30.82	0.11%	1,186
Nov 29, 2024	30.70	30.82	30.70	30.78	30.78	0.62%	328
Nov 27, 2024	30.66	30.73	30.59	30.59	30.59	-0.27%	832
Nov 26, 2024	30.52	30.67	30.52	30.67	30.67	0.44%	590
Nov 25, 2024	30.48	30.64	30.48	30.54	30.54	0.50%	2,402
Nov 22, 2024	30.32	30.46	30.28	30.39	30.39	0.44%	1,889
Nov 21, 2024	30.13	30.36	30.13	30.26	30.26	0.44%	9,014
Nov 20, 2024	30.12	30.27	30.08	30.12	30.12	0.13%	4,048
Nov 19, 2024	30.02	30.15	30.02	30.08	30.08	0.03%	448
Nov 18, 2024	30.13	30.38	30.07	30.07	30.07	0.21%	774
Nov 15, 2024	30.12	30.27	30.01	30.01	30.01	-1.04%	1,389
Nov 14, 2024	30.32	30.32	30.32	30.32	30.32	-0.14%	174
Nov 13, 2024	30.37	30.37	30.37	30.37	30.37	0.06%	54
Nov 12, 2024	30.36	30.61	30.34	30.35	30.35	-0.22%	1,439
Nov 11, 2024	30.48	30.51	30.41	30.41	30.41	-0.21%	8,587
Nov 8, 2024	30.48	30.48	30.48	30.48	30.48	0.51%	503
Nov 7, 2024	30.29	30.32	30.29	30.32	30.32	0.55%	434
Nov 6, 2024	30.00	30.15	29.97	30.15	30.15	1.88%	730
Nov 5, 2024	29.60	29.60	29.60	29.60	29.60	0.85%	44
Nov 4, 2024	29.43	29.43	29.31	29.35	29.35	-0.24%	1,136
Nov 1, 2024	29.42	29.44	29.42	29.42	29.42	0.31%	1,305
Oct 31, 2024	29.52	29.52	29.33	29.33	29.33	-1.57%	1,829
Oct 30, 2024	29.84	29.84	29.80	29.80	29.80	-0.16%	274
Oct 29, 2024	29.85	29.85	29.85	29.85	29.85	-0.08%	222
Oct 28, 2024	29.90	29.90	29.86	29.87	29.87	0.39%	1,027
Oct 25, 2024	29.95	29.95	29.75	29.75	29.75	-0.07%	286
Oct 24, 2024	29.77	29.77	29.77	29.77	29.77	0.17%	86
Oct 23, 2024	29.79	29.79	29.72	29.72	29.72	-0.68%	264
Oct 22, 2024	29.93	29.93	29.93	29.93	29.93	0.05%	32
Oct 21, 2024	29.91	29.91	29.89	29.91	29.91	-0.28%	529
Oct 18, 2024	30.00	30.00	30.00	30.00	30.00	0.19%	51
Oct 17, 2024	30.03	30.03	29.90	29.94	29.94	-0.01%	2,275
Oct 16, 2024	29.91	29.94	29.83	29.94	29.94	0.36%	2,433
Oct 15, 2024	29.83	29.83	29.83	29.83	29.83	-0.53%	7
Oct 14, 2024	29.99	29.99	29.99	29.99	29.99	0.53%	189
Oct 11, 2024	29.83	29.83	29.83	29.83	29.83	0.28%	2
Oct 10, 2024	29.70	29.75	29.69	29.75	29.75	-0.05%	788
Oct 9, 2024	29.67	29.76	29.64	29.76	29.76	0.46%	766
Oct 8, 2024	29.53	29.63	29.49	29.63	29.63	0.57%	1,750
Oct 7, 2024	29.46	29.46	29.46	29.46	29.46	-0.44%	485
Oct 4, 2024	29.59	29.59	29.51	29.59	29.59	0.52%	1,061
Oct 3, 2024	29.52	29.52	29.42	29.44	29.44	-0.22%	1,867
Oct 2, 2024	29.50	29.50	29.50	29.50	29.50	-0.12%	130
Oct 1, 2024	29.54	29.54	29.54	29.54	29.54	-0.48%	299
Sep 30, 2024	29.68	29.68	29.68	29.68	29.68	0.21%	82
Sep 27, 2024	29.62	29.62	29.62	29.62	29.62	0.03%	68
Sep 26, 2024	29.59	29.61	29.59	29.61	29.61	0.29%	161
Sep 25, 2024	29.51	29.52	29.49	29.52	29.52	-0.08%	420
Sep 24, 2024	29.59	29.59	29.54	29.54	29.54	0.22%	1,442
Sep 23, 2024	28.34	29.48	28.34	29.48	29.48	0.08%	2,300
Sep 20, 2024	29.42	29.45	29.42	29.45	29.45	-0.02%	541
Sep 19, 2024	29.45	29.46	29.45	29.46	29.46	1.19%	1,009
Sep 18, 2024	29.20	29.20	29.11	29.11	29.11	-0.27%	457
Sep 17, 2024	29.19	29.19	29.19	29.19	29.19	-0.07%	102
Sep 16, 2024	29.15	29.21	29.15	29.21	29.21	0.04%	906
Sep 13, 2024	29.16	29.20	29.12	29.20	29.20	0.59%	1,424
Sep 12, 2024	29.03	29.03	29.03	29.03	29.03	0.45%	58
Sep 11, 2024	28.90	28.90	28.90	28.90	28.90	0.74%	13
Sep 10, 2024	28.64	28.69	28.59	28.69	28.69	0.44%	835
Sep 9, 2024	28.43	28.56	28.43	28.56	28.56	0.75%	149
Sep 6, 2024	28.35	28.35	28.35	28.35	28.35	-1.19%	4
Sep 5, 2024	28.69	28.69	28.69	28.69	28.69	-0.30%	31
Sep 4, 2024	28.77	28.77	28.77	28.77	28.77	0.11%	31
Sep 3, 2024	28.74	28.74	28.74	28.74	28.74	-1.32%	49
Aug 30, 2024	29.03	29.13	29.03	29.13	29.13	0.52%	1,135
Aug 29, 2024	29.09	29.09	28.97	28.97	28.97	-0.04%	704
Aug 28, 2024	29.01	29.01	28.93	28.99	28.99	-0.28%	310
Aug 27, 2024	29.05	29.12	28.96	29.07	29.07	0.21%	11,111
Aug 26, 2024	29.21	29.21	29.01	29.01	29.01	-0.30%	7,717
Aug 23, 2024	29.06	29.09	29.04	29.09	29.09	0.97%	13,026
Aug 22, 2024	28.95	29.01	28.81	28.81	28.81	-0.71%	12,154
Aug 21, 2024	29.02	29.05	28.96	29.02	29.02	0.34%	2,523
Aug 20, 2024	29.01	29.01	28.92	28.92	28.92	-0.26%	419
Aug 19, 2024	28.85	29.00	28.74	29.00	29.00	0.93%	7,314
Aug 16, 2024	28.70	28.73	28.70	28.73	28.73	0.21%	276
Aug 15, 2024	28.60	28.72	28.60	28.67	28.67	0.98%	756
Aug 14, 2024	28.38	28.39	28.34	28.39	28.39	0.33%	536
Aug 13, 2024	28.19	28.30	28.18	28.30	28.30	0.64%	637
Aug 12, 2024	27.99	28.17	27.99	28.12	28.12	0.15%	1,092
Aug 9, 2024	28.02	28.14	27.94	28.08	28.08	0.47%	1,988
Aug 8, 2024	27.82	27.95	27.82	27.95	27.95	1.21%	117
Aug 7, 2024	28.04	28.04	27.61	27.61	27.61	-0.78%	650
Aug 6, 2024	27.91	28.02	27.83	27.83	27.83	0.99%	2,727
Aug 5, 2024	28.00	28.10	27.56	27.56	27.56	-2.28%	4,381
Aug 2, 2024	28.17	28.20	28.07	28.20	28.20	-0.69%	5,057
Aug 1, 2024	28.54	28.54	28.40	28.40	28.40	-0.90%	223