PBRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	26.72	26.96	25.57	26.34	26.34	-2.63%	9,565
Jan 29, 2026	28.00	28.50	26.77	27.06	27.06	1.86%	3,746
Jan 28, 2026	26.36	26.56	25.65	26.56	26.56	4.94%	4,763
Jan 27, 2026	24.90	25.31	24.86	25.31	25.31	9.60%	7,337
Jan 26, 2026	23.03	23.22	23.03	23.09	23.09	0.88%	6,258
Jan 23, 2026	22.26	23.17	22.26	22.89	22.89	6.77%	5,894
Jan 22, 2026	21.38	22.15	21.01	21.44	21.44	3.96%	6,240
Jan 21, 2026	20.77	20.90	20.62	20.62	20.62	10.97%	14,930
Jan 20, 2026	18.59	18.59	18.59	18.59	18.58	2.04%	59
Jan 16, 2026	18.21	18.21	18.21	18.21	18.21	1.07%	48
Jan 15, 2026	17.76	18.02	17.76	18.02	18.02	-0.81%	419
Jan 14, 2026	18.07	18.84	18.07	18.17	18.17	5.73%	1,121
Jan 13, 2026	17.18	17.18	17.18	17.18	17.18	6.73%	125
Jan 12, 2026	16.10	16.10	16.10	16.10	16.10	0.28%	33
Jan 9, 2026	16.06	16.06	16.06	16.06	16.06	1.02%	18
Jan 8, 2026	15.93	15.93	15.89	15.89	15.89	4.30%	432
Jan 7, 2026	15.24	15.24	15.24	15.24	15.24	-0.40%	2
Jan 6, 2026	15.30	15.30	15.30	15.30	15.30	-1.74%	49
Jan 5, 2026	16.50	16.50	15.11	15.57	15.57	-3.83%	979
Jan 2, 2026	16.07	16.19	16.07	16.19	16.19	0.90%	357
Dec 31, 2025	15.98	16.05	15.98	16.05	16.05	-0.18%	193
Dec 30, 2025	15.87	16.10	15.87	16.07	16.07	4.73%	400
Dec 29, 2025	15.35	15.35	15.35	15.35	15.35	1.21%	26
Dec 26, 2025	14.92	15.16	14.90	15.16	15.16	0.40%	2,028
Dec 24, 2025	15.10	15.10	15.10	15.10	15.10	-0.15%	38
Dec 23, 2025	15.08	15.13	15.08	15.13	15.13	1.97%	2,070
Dec 22, 2025	14.84	14.84	14.83	14.83	14.83	-0.38%	351
Dec 19, 2025	14.89	14.89	14.89	14.89	14.89	-0.15%	12