PBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	22.55	22.74	22.45	22.74	22.74	-0.57%	3,130
Mar 2, 2026	23.29	23.29	22.67	22.87	22.87	0.38%	7,338
Feb 27, 2026	22.71	22.84	22.71	22.78	22.78	-0.20%	25,527
Feb 26, 2026	22.94	22.94	22.75	22.83	22.83	-0.48%	30,311
Feb 25, 2026	22.91	22.94	22.83	22.94	22.94	0.75%	33,806
Feb 24, 2026	22.66	22.82	22.66	22.77	22.77	0.26%	22,634
Feb 23, 2026	22.92	22.96	22.61	22.71	22.71	-1.35%	50,449
Feb 20, 2026	22.88	23.05	22.88	23.02	22.82	0.39%	35,173
Feb 19, 2026	22.96	22.96	22.81	22.93	22.73	-0.13%	23,517
Feb 18, 2026	22.82	23.03	22.82	22.96	22.76	0.48%	18,577
Feb 17, 2026	22.74	22.85	22.63	22.85	22.65	0.31%	20,054
Feb 13, 2026	22.82	22.87	22.65	22.78	22.58	0.09%	24,698
Feb 12, 2026	23.10	23.10	22.74	22.76	22.56	-1.00%	16,376
Feb 11, 2026	23.04	23.04	22.90	22.99	22.79	0.31%	34,603
Feb 10, 2026	22.95	23.03	22.92	22.92	22.72	-0.35%	51,762
Feb 9, 2026	22.90	23.01	22.87	23.00	22.80	0.35%	494,279
Feb 6, 2026	22.66	22.92	22.66	22.92	22.72	1.46%	28,900
Feb 5, 2026	22.73	22.73	22.45	22.59	22.39	-0.92%	42,901
Feb 4, 2026	22.93	22.93	22.66	22.80	22.60	-0.26%	27,608
Feb 3, 2026	22.98	22.99	22.72	22.86	22.66	-0.44%	86,217
Feb 2, 2026	22.85	22.98	22.80	22.96	22.76	0.31%	118,563
Jan 30, 2026	22.88	22.90	22.78	22.89	22.69	0.03%	58,498
Jan 29, 2026	22.90	22.91	22.72	22.88	22.68	-0.07%	102,032
Jan 28, 2026	22.94	22.94	22.86	22.90	22.70	0.07%	92,483
Jan 27, 2026	22.83	22.92	22.83	22.89	22.68	0.02%	73,605
Jan 26, 2026	22.84	22.89	22.80	22.88	22.68	0.31%	86,801
Jan 23, 2026	22.79	22.83	22.74	22.81	22.61	0.13%	53,196
Jan 22, 2026	22.72	22.81	22.72	22.78	22.58	0.40%	43,482
Jan 21, 2026	22.54	22.73	22.51	22.69	22.49	0.93%	44,541
Jan 20, 2026	22.63	22.66	22.45	22.48	22.28	-2.26%	63,505
Jan 16, 2026	23.08	23.08	22.92	23.00	22.59	-0.09%	48,544
Jan 15, 2026	23.05	23.05	22.96	23.02	22.61	-	34,385
Jan 14, 2026	23.03	23.03	22.95	23.02	22.61	-	28,806
Jan 13, 2026	23.00	23.02	22.93	23.02	22.61	0.24%	37,308
Jan 12, 2026	22.90	23.01	22.90	22.97	22.55	-0.15%	62,392
Jan 9, 2026	22.97	23.00	22.94	23.00	22.58	0.13%	39,511
Jan 8, 2026	22.94	22.97	22.88	22.97	22.56	0.17%	49,946
Jan 7, 2026	22.96	22.98	22.90	22.93	22.52	-0.17%	26,551
Jan 6, 2026	22.93	22.97	22.90	22.97	22.56	0.17%	29,417
Jan 5, 2026	22.92	22.93	22.85	22.93	22.52	0.26%	382,198
Jan 2, 2026	22.85	22.91	22.80	22.87	22.46	0.18%	26,351
Dec 31, 2025	22.89	22.89	22.82	22.83	22.42	-0.26%	18,359
Dec 30, 2025	22.91	22.91	22.84	22.89	22.48	0.09%	58,082
Dec 29, 2025	22.89	22.89	22.80	22.87	22.46	-0.09%	35,033
Dec 26, 2025	22.84	22.89	22.84	22.89	22.48	0.09%	30,065
Dec 24, 2025	22.84	22.87	22.81	22.87	22.46	0.18%	20,644
Dec 23, 2025	22.82	22.84	22.73	22.83	22.42	0.18%	27,988
Dec 22, 2025	22.81	22.81	22.72	22.79	22.38	-1.17%	65,451
Dec 19, 2025	23.03	23.06	22.99	23.06	22.26	0.52%	42,532
Dec 18, 2025	23.00	23.00	22.93	22.94	22.14	-0.17%	14,781