PBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	28.82	29.02	28.80	29.02	29.02	0.80%	35,829
Feb 12, 2025	28.70	28.80	28.60	28.79	28.79	-0.28%	9,653
Feb 11, 2025	28.83	28.87	28.71	28.87	28.87	0.27%	72,126
Feb 10, 2025	28.89	28.93	28.77	28.79	28.79	0.21%	50,138
Feb 7, 2025	28.75	28.75	28.67	28.73	28.73	-0.43%	465
Feb 6, 2025	28.82	28.85	28.82	28.85	28.85	0.18%	470
Feb 5, 2025	28.70	28.80	28.70	28.80	28.80	0.30%	751
Feb 4, 2025	28.54	28.78	28.54	28.72	28.72	0.41%	4,068
Feb 3, 2025	28.51	28.66	28.50	28.60	28.60	-0.32%	1,984
Jan 31, 2025	28.88	28.94	28.69	28.69	28.69	-0.54%	1,108
Jan 30, 2025	28.85	28.85	28.85	28.85	28.85	0.43%	861
Jan 29, 2025	28.74	28.74	28.72	28.72	28.72	-0.44%	610
Jan 28, 2025	28.81	28.85	28.70	28.85	28.85	0.75%	1,413
Jan 27, 2025	28.73	28.73	28.58	28.63	28.63	-1.17%	2,490
Jan 24, 2025	29.08	29.08	28.89	28.97	28.97	-0.05%	3,957
Jan 23, 2025	28.96	28.99	28.91	28.99	28.99	0.39%	6,160
Jan 22, 2025	28.83	28.87	28.83	28.87	28.87	0.43%	547
Jan 21, 2025	28.75	28.75	28.75	28.75	28.75	0.81%	210