PBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	22.67	22.67	22.57	22.63	22.63	0.09%	2,459
May 1, 2026	22.60	22.67	22.55	22.61	22.61	0.04%	2,327
Apr 30, 2026	22.56	22.60	22.51	22.60	22.60	0.44%	3,579
Apr 29, 2026	23.45	23.45	22.46	22.50	22.50	-	956
Apr 28, 2026	22.44	22.50	22.44	22.50	22.50	-0.09%	722
Apr 27, 2026	22.46	22.52	22.43	22.52	22.52	0.18%	1,658
Apr 24, 2026	22.44	22.48	22.42	22.48	22.48	0.36%	4,902
Apr 23, 2026	22.46	22.46	22.32	22.40	22.40	-0.13%	928
Apr 22, 2026	22.37	22.44	22.33	22.43	22.43	0.63%	938
Apr 21, 2026	22.41	22.41	22.28	22.29	22.29	-0.40%	2,516
Apr 20, 2026	22.51	22.51	22.31	22.38	22.38	-1.10%	41,934
Apr 17, 2026	22.64	22.64	22.48	22.63	22.42	0.71%	54,627
Apr 16, 2026	22.47	22.47	22.44	22.47	22.26	0.04%	30,952
Apr 15, 2026	22.52	22.52	22.42	22.46	22.25	-	31,064
Apr 14, 2026	22.46	22.46	22.40	22.46	22.25	-0.04%	53,502
Apr 13, 2026	22.44	22.47	22.36	22.47	22.26	0.36%	25,110
Apr 10, 2026	22.37	22.44	22.37	22.39	22.18	0.09%	13,388
Apr 9, 2026	22.35	22.43	22.35	22.37	22.16	-	31,813
Apr 8, 2026	22.40	22.40	22.32	22.37	22.16	0.90%	14,994
Apr 7, 2026	22.12	22.17	22.02	22.17	21.96	0.14%	12,804
Apr 6, 2026	22.05	22.20	22.05	22.14	21.93	0.09%	31,113
Apr 2, 2026	21.94	22.18	21.89	22.12	21.91	0.18%	29,414
Apr 1, 2026	22.08	22.15	22.00	22.08	21.87	0.41%	324,447
Mar 31, 2026	21.75	21.99	21.73	21.99	21.78	2.04%	24,198
Mar 30, 2026	21.63	21.67	21.46	21.55	21.35	-0.05%	25,574
Mar 27, 2026	21.78	21.78	21.52	21.56	21.36	-1.10%	72,310
Mar 26, 2026	21.94	21.96	21.76	21.80	21.59	-0.91%	58,657
Mar 25, 2026	21.98	22.03	21.95	22.00	21.79	0.36%	50,026
Mar 24, 2026	21.89	21.95	21.88	21.92	21.71	-0.14%	12,990
Mar 23, 2026	22.04	22.05	21.90	21.95	21.74	0.18%	22,523
Mar 20, 2026	22.13	22.13	21.82	21.91	21.51	-1.40%	47,225
Mar 19, 2026	22.20	22.32	22.09	22.22	21.82	-0.45%	27,418
Mar 18, 2026	22.59	22.59	22.32	22.32	21.91	-1.41%	41,764
Mar 17, 2026	22.65	22.73	22.60	22.64	22.23	0.27%	22,394
Mar 16, 2026	22.47	22.65	22.46	22.58	22.17	1.12%	37,457
Mar 13, 2026	22.51	22.56	22.26	22.33	21.92	-0.53%	23,569
Mar 12, 2026	22.55	22.56	22.40	22.45	22.04	-1.01%	13,869
Mar 11, 2026	22.68	22.78	22.64	22.68	22.27	-0.22%	54,481
Mar 10, 2026	22.72	22.87	22.69	22.73	22.32	0.18%	37,543
Mar 9, 2026	22.38	22.76	22.26	22.69	22.28	0.53%	54,515
Mar 6, 2026	22.62	22.64	22.48	22.57	22.16	-0.97%	87,393
Mar 5, 2026	22.81	22.83	22.64	22.79	22.38	-0.35%	28,504
Mar 4, 2026	22.79	22.89	22.79	22.87	22.45	0.57%	43,311
Mar 3, 2026	22.55	22.76	22.45	22.74	22.33	-0.57%	27,746
Mar 2, 2026	22.67	22.90	22.67	22.87	22.45	0.38%	79,655
Feb 27, 2026	22.71	22.84	22.71	22.78	22.37	-0.20%	25,527
Feb 26, 2026	22.94	22.94	22.75	22.83	22.41	-0.48%	30,311
Feb 25, 2026	22.91	22.94	22.83	22.94	22.52	0.75%	33,806
Feb 24, 2026	22.66	22.82	22.66	22.77	22.36	0.26%	22,634
Feb 23, 2026	22.92	22.96	22.61	22.71	22.30	-1.35%	50,449