PBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	22.04	22.05	21.90	21.95	21.95	0.18%	22,523
Mar 20, 2026	22.13	22.13	21.82	21.91	21.72	-1.40%	47,225
Mar 19, 2026	22.20	22.32	22.09	22.22	22.02	-0.45%	27,418
Mar 18, 2026	22.59	22.59	22.32	22.32	22.12	-1.41%	41,764
Mar 17, 2026	22.65	22.73	22.60	22.64	22.44	0.27%	22,394
Mar 16, 2026	22.47	22.65	22.46	22.58	22.38	1.12%	37,457
Mar 13, 2026	22.51	22.56	22.26	22.33	22.13	-0.53%	23,569
Mar 12, 2026	22.55	22.56	22.40	22.45	22.25	-1.01%	13,869
Mar 11, 2026	22.68	22.78	22.64	22.68	22.48	-0.22%	54,481
Mar 10, 2026	22.72	22.87	22.69	22.73	22.53	0.18%	37,543
Mar 9, 2026	22.38	22.76	22.26	22.69	22.49	0.53%	54,515
Mar 6, 2026	22.62	22.64	22.48	22.57	22.37	-0.97%	87,393
Mar 5, 2026	22.81	22.83	22.64	22.79	22.59	-0.35%	28,504
Mar 4, 2026	22.79	22.89	22.79	22.87	22.67	0.57%	43,311
Mar 3, 2026	22.55	22.76	22.45	22.74	22.54	-0.57%	27,746
Mar 2, 2026	22.67	22.90	22.67	22.87	22.67	0.38%	79,655
Feb 27, 2026	22.71	22.84	22.71	22.78	22.58	-0.20%	25,527
Feb 26, 2026	22.94	22.94	22.75	22.83	22.63	-0.48%	30,311
Feb 25, 2026	22.91	22.94	22.83	22.94	22.74	0.75%	33,806
Feb 24, 2026	22.66	22.82	22.66	22.77	22.57	0.26%	22,634
Feb 23, 2026	22.92	22.96	22.61	22.71	22.51	-1.35%	50,449
Feb 20, 2026	22.88	23.05	22.88	23.02	22.62	0.39%	35,173
Feb 19, 2026	22.96	22.96	22.81	22.93	22.53	-0.13%	23,517
Feb 18, 2026	22.82	23.03	22.82	22.96	22.56	0.48%	18,577
Feb 17, 2026	22.74	22.85	22.63	22.85	22.45	0.31%	20,054
Feb 13, 2026	22.82	22.87	22.65	22.78	22.38	0.09%	24,698
Feb 12, 2026	23.10	23.10	22.74	22.76	22.36	-1.00%	16,376
Feb 11, 2026	23.04	23.04	22.90	22.99	22.59	0.31%	34,603
Feb 10, 2026	22.95	23.03	22.92	22.92	22.52	-0.35%	51,762
Feb 9, 2026	22.90	23.01	22.87	23.00	22.60	0.35%	494,279
Feb 6, 2026	22.66	22.92	22.66	22.92	22.52	1.46%	28,900
Feb 5, 2026	22.73	22.73	22.45	22.59	22.19	-0.92%	42,901
Feb 4, 2026	22.93	22.93	22.66	22.80	22.40	-0.26%	27,608
Feb 3, 2026	22.98	22.99	22.72	22.86	22.46	-0.44%	86,217
Feb 2, 2026	22.85	22.98	22.80	22.96	22.56	0.31%	118,563
Jan 30, 2026	22.88	22.90	22.78	22.89	22.49	0.03%	58,498
Jan 29, 2026	22.90	22.91	22.72	22.88	22.48	-0.07%	102,032
Jan 28, 2026	22.94	22.94	22.86	22.90	22.50	0.07%	92,483
Jan 27, 2026	22.83	22.92	22.83	22.89	22.48	0.02%	73,605
Jan 26, 2026	22.84	22.89	22.80	22.88	22.48	0.31%	86,801
Jan 23, 2026	22.79	22.83	22.74	22.81	22.41	0.13%	53,196
Jan 22, 2026	22.72	22.81	22.72	22.78	22.38	0.40%	43,482
Jan 21, 2026	22.54	22.73	22.51	22.69	22.29	0.93%	44,541
Jan 20, 2026	22.63	22.66	22.45	22.48	22.08	-2.26%	63,505
Jan 16, 2026	23.08	23.08	22.92	23.00	22.39	-0.09%	48,544
Jan 15, 2026	23.05	23.05	22.96	23.02	22.41	-	34,385
Jan 14, 2026	23.03	23.03	22.95	23.02	22.41	-	28,806
Jan 13, 2026	23.00	23.02	22.93	23.02	22.41	0.24%	37,308
Jan 12, 2026	22.90	23.01	22.90	22.97	22.35	-0.15%	62,392
Jan 9, 2026	22.97	23.00	22.94	23.00	22.39	0.13%	39,511