PBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	27.24	27.25	27.08	27.25	27.25	0.18%	7,637
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
Mar 19, 2025	27.48	27.61	27.46	27.61	27.61	0.70%	2,903
Mar 18, 2025	27.47	27.47	27.35	27.42	27.42	-0.50%	951
Mar 17, 2025	27.47	27.59	27.47	27.55	27.55	0.41%	4,479
Mar 14, 2025	27.29	27.44	27.29	27.44	27.44	1.13%	326
Mar 13, 2025	27.23	27.23	27.13	27.14	27.14	-0.84%	5,656
Mar 12, 2025	27.37	27.37	27.37	27.37	27.37	0.20%	116
Mar 11, 2025	27.48	27.48	27.31	27.31	27.31	-0.58%	3,307
Mar 10, 2025	27.59	27.59	27.47	27.47	27.47	-1.53%	1,186
Mar 7, 2025	27.86	27.90	27.86	27.90	27.90	0.31%	238
Mar 6, 2025	27.88	28.00	27.81	27.81	27.81	-1.01%	231
Mar 5, 2025	28.08	28.09	28.04	28.09	28.09	0.49%	1,216
Mar 4, 2025	28.18	28.18	27.96	27.96	27.96	-0.75%	479
Mar 3, 2025	28.17	28.17	28.17	28.17	28.17	-1.11%	204
Feb 28, 2025	28.48	28.48	28.48	28.48	28.48	0.94%	59
Feb 27, 2025	28.43	28.43	28.22	28.22	28.22	-0.99%	3,614
Feb 26, 2025	28.63	28.66	28.49	28.50	28.50	-0.02%	1,455
Feb 25, 2025	28.46	28.51	28.46	28.51	28.51	-0.25%	5,345
Feb 24, 2025	28.59	28.60	28.58	28.58	28.58	-0.31%	408
Feb 21, 2025	28.92	28.92	28.67	28.67	28.67	-1.18%	12,227
Feb 20, 2025	28.95	29.01	28.95	29.01	29.01	-0.07%	450
Feb 19, 2025	28.99	29.03	28.94	29.03	29.03	0.09%	11,889
Feb 18, 2025	29.00	29.00	28.97	29.00	29.00	-0.09%	19,818
Feb 14, 2025	29.03	29.07	28.98	29.03	29.03	0.03%	27,067