PBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	28.31	28.41	28.31	28.41	28.41	0.13%	266
May 29, 2025	28.32	28.37	28.32	28.37	28.37	0.37%	260
May 28, 2025	28.30	28.30	28.27	28.27	28.27	-0.58%	231
May 27, 2025	28.30	28.44	28.30	28.43	28.43	1.27%	682
May 23, 2025	28.06	28.08	27.97	28.08	28.08	-0.40%	459
May 22, 2025	28.14	28.23	28.14	28.19	28.19	0.09%	675
May 21, 2025	28.30	28.30	28.16	28.16	28.16	-1.02%	600
May 20, 2025	28.46	28.46	28.41	28.45	28.45	-0.15%	325
May 19, 2025	28.21	28.50	28.21	28.50	28.50	0.07%	9,049
May 16, 2025	28.46	28.48	28.42	28.48	28.48	0.41%	1,005
May 15, 2025	28.29	28.36	28.21	28.36	28.36	0.49%	849
May 14, 2025	28.29	28.29	28.20	28.22	28.22	0.51%	3,268
May 13, 2025	27.99	28.09	27.99	28.08	28.08	0.15%	7,876
May 12, 2025	27.97	28.04	27.97	28.04	28.04	1.67%	5,200
May 9, 2025	27.65	27.65	27.58	27.58	27.58	-0.09%	2,761
May 8, 2025	27.71	27.71	27.60	27.60	27.60	0.13%	607
May 7, 2025	27.56	27.59	27.52	27.56	27.56	-0.03%	5,296
May 6, 2025	27.57	27.57	27.57	27.57	27.57	-0.08%	119
May 5, 2025	27.59	27.59	27.59	27.59	27.59	-0.45%	114
May 2, 2025	27.55	27.72	27.52	27.72	27.72	0.92%	3,620
May 1, 2025	27.47	27.47	27.47	27.47	27.47	0.32%	103
Apr 30, 2025	27.11	27.38	27.11	27.38	27.38	0.09%	918
Apr 29, 2025	27.21	27.36	27.21	27.36	27.36	0.40%	1,087
Apr 28, 2025	27.24	27.25	21.18	27.25	27.25	0.18%	17,638
Apr 25, 2025	27.22	27.22	27.20	27.20	27.20	-0.23%	1,448
Apr 24, 2025	27.00	27.26	26.96	27.26	27.26	1.56%	6,608
Apr 23, 2025	27.10	27.10	26.84	26.84	26.84	0.93%	3,194
Apr 22, 2025	26.56	26.59	26.44	26.59	26.59	0.89%	605
Apr 21, 2025	26.37	26.37	26.26	26.36	26.36	-1.31%	2,341
Apr 17, 2025	26.72	26.75	26.71	26.71	26.71	0.11%	1,944
Apr 16, 2025	26.73	26.86	26.55	26.68	26.68	-1.00%	27,469
Apr 15, 2025	26.90	27.04	26.90	26.95	26.95	0.39%	219,559
Apr 14, 2025	26.96	27.07	26.73	26.85	26.85	0.35%	174,245
Apr 11, 2025	26.75	26.75	26.71	26.75	26.75	1.33%	2,116
Apr 10, 2025	26.57	26.57	26.40	26.40	26.40	-2.23%	5,623
Apr 9, 2025	25.80	27.00	25.80	27.00	27.00	5.07%	1,619
Apr 8, 2025	25.70	25.70	25.70	25.70	25.70	-0.81%	224
Apr 7, 2025	25.88	26.06	25.73	25.91	25.91	-0.59%	22,366
Apr 4, 2025	26.51	26.58	26.06	26.06	26.06	-3.05%	6,070
Apr 3, 2025	27.11	27.11	26.86	26.88	26.88	-2.33%	5,653
Apr 2, 2025	27.45	27.52	27.45	27.52	27.52	0.38%	512
Apr 1, 2025	27.40	27.45	27.34	27.42	27.42	-0.03%	705
Mar 31, 2025	27.28	27.43	27.21	27.43	27.43	0.55%	610
Mar 28, 2025	27.50	27.50	27.23	27.28	27.28	-1.01%	1,323
Mar 27, 2025	27.55	27.55	27.55	27.55	27.55	-0.20%	128
Mar 26, 2025	27.61	27.61	27.61	27.61	27.61	-0.64%	38
Mar 25, 2025	27.85	27.85	27.78	27.78	27.78	0.14%	3,167
Mar 24, 2025	27.75	27.75	27.75	27.75	27.75	0.96%	45
Mar 21, 2025	27.36	27.48	27.36	27.48	27.48	-0.30%	1,459
Mar 20, 2025	27.63	27.63	27.56	27.57	27.57	-0.15%	2,687