PBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.40	33.40	33.14	33.19	33.19	-1.37%	1,260
Oct 29, 2026	33.61	33.67	33.49	33.65	33.65	0.32%	7,082
Oct 28, 2026	33.58	33.58	33.44	33.55	33.54	-0.01%	555
Oct 27, 2026	33.47	33.59	33.47	33.55	33.55	0.14%	3,734
Oct 26, 2026	33.43	33.59	33.43	33.50	33.50	0.12%	4,126
Oct 23, 2026	33.46	33.46	33.46	33.46	33.46	-0.15%	1,509
Oct 22, 2026	33.55	33.58	33.45	33.51	33.51	-0.46%	13,377
Oct 21, 2026	33.70	33.70	33.67	33.67	33.67	0.39%	1,058
Oct 20, 2026	33.51	33.54	33.50	33.54	33.54	0.11%	6,082
Oct 19, 2026	33.55	33.55	33.33	33.50	33.50	0.35%	5,171
Oct 16, 2026	33.64	33.64	33.38	33.38	33.38	-0.82%	3,004
Oct 15, 2026	33.58	33.66	33.58	33.66	33.66	0.21%	4,773
Oct 14, 2026	33.68	33.69	33.59	33.59	33.59	-0.55%	485
Oct 13, 2026	33.84	33.84	33.77	33.77	33.77	-0.08%	220
Oct 12, 2026	33.80	33.80	33.80	33.80	33.80	0.05%	92
Oct 9, 2026	33.78	33.78	33.78	33.78	33.78	0.25%	81
Oct 8, 2026	33.70	33.70	33.70	33.70	33.70	-0.23%	148
Oct 7, 2026	33.71	33.78	33.59	33.78	33.78	-	1,554
Oct 6, 2026	33.70	33.86	33.56	33.78	33.78	0.55%	727
Oct 5, 2026	33.50	33.59	33.45	33.59	33.59	0.28%	449
Oct 2, 2026	33.57	33.57	33.42	33.50	33.50	0.36%	1,956
Oct 1, 2026	33.43	33.44	33.38	33.38	33.38	0.02%	594
Sep 30, 2026	33.38	33.38	33.37	33.37	33.37	-	1,094
Sep 29, 2026	33.46	33.46	33.36	33.37	33.37	-0.11%	1,402
Sep 28, 2026	33.49	33.49	33.41	33.41	33.41	-0.85%	163
Sep 25, 2026	33.69	33.70	33.48	33.70	33.70	0.35%	2,127
Sep 24, 2026	33.54	33.58	33.44	33.58	33.58	-0.20%	683
Sep 23, 2026	33.89	33.89	33.65	33.65	33.65	-0.77%	4,367
Sep 22, 2026	33.88	33.94	33.63	33.91	33.91	0.23%	16,939
Sep 21, 2026	33.68	33.96	33.68	33.83	33.83	1.09%	240,096
Sep 18, 2026	33.24	33.47	33.24	33.47	33.47	0.23%	7,642
Sep 17, 2026	33.33	33.41	33.26	33.39	33.39	1.10%	5,391
Sep 16, 2026	33.28	33.29	33.03	33.03	33.02	-0.31%	1,746
Sep 15, 2026	33.32	33.32	33.13	33.13	33.13	-0.45%	1,208
Sep 14, 2026	33.25	33.28	33.25	33.28	33.28	-0.72%	977
Sep 11, 2026	33.54	33.56	33.52	33.52	33.52	0.50%	467
Sep 10, 2026	33.15	33.37	32.90	33.35	33.35	0.44%	7,133
Sep 9, 2026	33.49	33.49	33.21	33.21	33.21	-1.21%	2,452
Sep 8, 2026	33.61	33.67	33.61	33.61	33.61	0.29%	7,905
Sep 4, 2026	33.51	33.51	33.51	33.51	33.51	-0.54%	99
Sep 3, 2026	33.70	33.70	33.70	33.70	33.69	0.50%	18
Sep 2, 2026	33.53	33.53	33.53	33.53	33.53	0.30%	82
Sep 1, 2026	33.45	33.45	33.43	33.43	33.43	-0.89%	1,093
Aug 31, 2026	33.78	33.78	33.56	33.73	33.73	-0.40%	1,078
Aug 28, 2026	33.90	33.90	33.56	33.86	33.86	-0.21%	14,958
Aug 27, 2026	33.81	33.93	33.75	33.93	33.93	0.52%	1,367
Aug 26, 2026	33.74	33.76	33.37	33.76	33.76	-0.08%	7,828
Aug 25, 2026	33.54	33.78	33.54	33.78	33.78	0.31%	706
Aug 24, 2026	33.60	33.76	33.60	33.68	33.68	-0.24%	1,629
Aug 21, 2026	33.60	33.82	33.49	33.76	33.76	0.34%	3,186