PBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.05	23.13	23.00	23.13	23.13	0.09%	22,116
Jul 9, 2026	23.07	23.11	22.96	23.11	23.11	0.57%	157,960
Jul 8, 2026	22.98	22.98	22.83	22.98	22.98	-0.09%	50,526
Jul 7, 2026	23.06	23.06	22.94	23.00	23.00	-0.04%	57,619
Jul 6, 2026	23.01	23.03	22.94	23.01	23.01	0.52%	20,624
Jul 2, 2026	22.99	23.01	22.80	22.89	22.89	-0.07%	43,977
Jul 1, 2026	22.79	22.96	22.78	22.91	22.91	0.02%	95,589
Jun 30, 2026	22.75	22.90	22.74	22.90	22.90	0.70%	24,314
Jun 29, 2026	22.54	22.74	22.54	22.74	22.74	0.71%	30,675
Jun 26, 2026	22.40	22.62	22.40	22.58	22.58	0.24%	33,116
Jun 25, 2026	22.61	22.66	22.48	22.53	22.53	0.20%	81,491
Jun 24, 2026	22.61	22.65	22.46	22.48	22.48	-0.29%	42,699
Jun 23, 2026	22.56	22.63	22.46	22.55	22.55	-0.63%	18,224
Jun 22, 2026	22.86	22.86	22.66	22.69	22.69	-0.18%	30,230
Jun 18, 2026	23.10	23.10	22.92	22.96	22.73	0.26%	59,514
Jun 17, 2026	23.07	23.07	22.86	22.90	22.67	-0.26%	89,177
Jun 16, 2026	23.06	23.06	22.93	22.96	22.73	-0.22%	39,234
Jun 15, 2026	22.89	23.01	22.89	23.01	22.78	0.97%	54,365
Jun 12, 2026	22.75	22.84	22.65	22.79	22.56	0.49%	53,387
Jun 11, 2026	22.58	22.71	22.39	22.68	22.45	1.09%	31,667
Jun 10, 2026	22.67	22.72	22.42	22.44	22.21	-0.86%	25,451
Jun 9, 2026	22.87	22.87	22.32	22.63	22.40	-0.53%	45,645
Jun 8, 2026	22.85	22.85	22.70	22.75	22.52	0.31%	37,615
Jun 5, 2026	22.86	22.88	22.68	22.68	22.45	-1.00%	25,708
Jun 4, 2026	22.89	22.94	22.84	22.91	22.68	0.13%	23,154
Jun 3, 2026	22.88	22.90	22.84	22.88	22.65	-0.17%	18,328
Jun 2, 2026	22.91	22.92	22.83	22.92	22.69	0.13%	35,109
Jun 1, 2026	22.87	22.89	22.81	22.89	22.66	0.13%	24,025
May 29, 2026	22.84	22.86	22.82	22.86	22.63	0.09%	27,660
May 28, 2026	22.82	22.84	22.75	22.84	22.61	0.18%	27,579
May 27, 2026	22.76	22.80	22.75	22.80	22.57	0.13%	15,511
May 26, 2026	22.78	22.79	22.72	22.77	22.54	0.26%	39,375
May 22, 2026	22.75	22.78	22.68	22.71	22.48	0.22%	27,247
May 21, 2026	22.60	22.67	22.51	22.66	22.43	0.44%	37,020
May 20, 2026	22.54	22.60	22.45	22.56	22.34	0.27%	16,418
May 19, 2026	22.56	22.56	22.45	22.50	22.28	-0.44%	23,028
May 18, 2026	22.58	22.67	22.46	22.60	22.38	0.29%	86,680
May 15, 2026	22.75	22.80	22.69	22.74	22.31	-0.22%	21,752
May 14, 2026	22.82	22.82	22.73	22.79	22.36	-	15,639
May 13, 2026	22.83	22.83	22.72	22.79	22.36	-	64,079
May 12, 2026	22.78	22.81	22.74	22.79	22.36	0.04%	34,124
May 11, 2026	22.76	22.79	22.76	22.78	22.35	-	27,809
May 8, 2026	22.83	22.83	22.74	22.78	22.35	0.09%	27,431
May 7, 2026	22.78	22.78	22.74	22.76	22.33	0.26%	26,660
May 6, 2026	22.75	22.75	22.66	22.70	22.27	-	135,881
May 5, 2026	22.71	22.71	22.61	22.70	22.27	0.31%	55,666
May 4, 2026	22.64	22.68	22.57	22.63	22.20	0.09%	27,416
May 1, 2026	22.60	22.69	22.55	22.61	22.18	0.04%	32,636
Apr 30, 2026	22.56	22.60	22.46	22.60	22.17	0.44%	38,975
Apr 29, 2026	22.49	22.50	22.43	22.50	22.08	-	18,689