PBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	22.87	22.89	22.83	22.89	22.89	0.13%	3,520
May 29, 2026	22.84	22.86	22.82	22.86	22.86	0.09%	27,660
May 28, 2026	22.82	22.84	22.75	22.84	22.84	0.18%	27,579
May 27, 2026	22.76	22.80	22.75	22.80	22.80	0.13%	15,511
May 26, 2026	22.78	22.79	22.72	22.77	22.77	0.26%	39,375
May 22, 2026	22.75	22.78	22.68	22.71	22.71	0.22%	27,247
May 21, 2026	22.60	22.67	22.51	22.66	22.66	0.44%	37,020
May 20, 2026	22.54	22.60	22.45	22.56	22.56	0.27%	16,418
May 19, 2026	22.56	22.56	22.45	22.50	22.50	-0.44%	23,028
May 18, 2026	22.58	22.67	22.46	22.60	22.60	0.29%	86,680
May 15, 2026	22.75	22.80	22.69	22.74	22.53	-0.22%	21,752
May 14, 2026	22.82	22.82	22.73	22.79	22.58	-	15,639
May 13, 2026	22.83	22.83	22.72	22.79	22.58	-	64,079
May 12, 2026	22.78	22.81	22.74	22.79	22.58	0.04%	34,124
May 11, 2026	22.76	22.79	22.76	22.78	22.57	-	27,809
May 8, 2026	22.83	22.83	22.74	22.78	22.57	0.09%	27,431
May 7, 2026	22.78	22.78	22.74	22.76	22.55	0.26%	26,660
May 6, 2026	22.75	22.75	22.66	22.70	22.50	-	135,881
May 5, 2026	22.71	22.71	22.61	22.70	22.50	0.31%	55,666
May 4, 2026	22.64	22.68	22.57	22.63	22.43	0.09%	27,416
May 1, 2026	22.60	22.69	22.55	22.61	22.41	0.04%	32,636
Apr 30, 2026	22.56	22.60	22.46	22.60	22.40	0.44%	38,975
Apr 29, 2026	22.49	22.50	22.43	22.50	22.30	-	18,689
Apr 28, 2026	22.44	22.50	22.43	22.50	22.30	-0.09%	23,229
Apr 27, 2026	22.45	22.52	22.42	22.52	22.32	0.18%	29,700
Apr 24, 2026	22.44	22.48	22.37	22.48	22.28	0.36%	31,652
Apr 23, 2026	22.46	22.46	22.27	22.40	22.20	-0.13%	21,097
Apr 22, 2026	22.37	22.44	22.33	22.43	22.23	0.63%	14,075
Apr 21, 2026	22.38	22.41	22.25	22.29	22.09	-0.40%	34,902
Apr 20, 2026	22.51	22.51	22.31	22.38	22.18	-0.16%	41,934
Apr 17, 2026	22.64	22.64	22.48	22.63	22.21	0.71%	54,627
Apr 16, 2026	22.47	22.47	22.44	22.47	22.06	0.04%	30,952
Apr 15, 2026	22.52	22.52	22.42	22.46	22.05	-	31,064
Apr 14, 2026	22.46	22.46	22.40	22.46	22.05	-0.04%	53,502
Apr 13, 2026	22.44	22.47	22.36	22.47	22.06	0.36%	25,110
Apr 10, 2026	22.37	22.44	22.37	22.39	21.98	0.09%	13,388
Apr 9, 2026	22.35	22.43	22.35	22.37	21.96	-	31,813
Apr 8, 2026	22.40	22.40	22.32	22.37	21.96	0.90%	14,994
Apr 7, 2026	22.12	22.17	22.02	22.17	21.76	0.14%	12,804
Apr 6, 2026	22.05	22.20	22.05	22.14	21.73	0.09%	31,113
Apr 2, 2026	21.94	22.18	21.89	22.12	21.71	0.18%	29,414
Apr 1, 2026	22.08	22.15	22.00	22.08	21.67	0.41%	324,447
Mar 31, 2026	21.75	21.99	21.73	21.99	21.59	2.04%	24,198
Mar 30, 2026	21.63	21.67	21.46	21.55	21.15	-0.05%	25,574
Mar 27, 2026	21.78	21.78	21.52	21.56	21.16	-1.10%	72,310
Mar 26, 2026	21.94	21.96	21.76	21.80	21.40	-0.91%	58,657
Mar 25, 2026	21.98	22.03	21.95	22.00	21.59	0.36%	50,026
Mar 24, 2026	21.89	21.95	21.88	21.92	21.52	-0.14%	12,990
Mar 23, 2026	22.04	22.05	21.90	21.95	21.55	1.07%	22,523
Mar 20, 2026	22.13	22.13	21.82	21.91	21.32	-1.40%	47,225