PBRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	45.93	49.18	45.93	48.64	48.64	8.41%	14,575
Apr 15, 2026	45.58	46.30	44.36	44.87	44.87	-4.35%	7,089
Apr 14, 2026	50.00	50.00	46.75	46.91	46.91	-9.50%	11,088
Apr 13, 2026	51.19	51.83	50.32	51.83	51.83	5.50%	14,421
Apr 10, 2026	47.00	49.54	46.81	49.13	49.13	7.40%	11,390
Apr 9, 2026	44.54	46.85	44.54	45.75	45.75	7.33%	10,293
Apr 8, 2026	39.14	42.62	38.88	42.62	42.62	-7.12%	10,725
Apr 7, 2026	47.70	47.70	45.70	45.89	45.89	-1.25%	12,621
Apr 6, 2026	45.27	46.71	45.07	46.47	46.47	3.14%	6,542
Apr 2, 2026	46.82	46.92	45.05	45.05	45.05	3.87%	13,181
Apr 1, 2026	43.52	45.00	42.00	43.37	43.37	-6.09%	37,714
Mar 31, 2026	46.72	48.87	44.21	46.19	46.19	-0.98%	38,778
Mar 30, 2026	47.98	49.18	46.00	46.64	46.64	0.50%	38,949
Mar 27, 2026	46.93	46.93	45.24	46.41	46.41	4.30%	13,007
Mar 26, 2026	43.30	45.76	43.30	44.50	44.50	4.85%	33,529
Mar 25, 2026	42.05	42.68	42.05	42.44	42.44	0.90%	2,179
Mar 24, 2026	41.54	42.97	41.32	42.06	42.06	4.53%	5,646
Mar 23, 2026	38.82	40.86	38.82	40.24	40.24	5.00%	16,177
Mar 20, 2026	41.55	41.55	37.86	38.32	38.32	-9.83%	32,352
Mar 19, 2026	42.93	44.51	42.32	42.50	42.50	-0.28%	16,723
Mar 18, 2026	42.52	43.00	42.17	42.62	42.62	2.78%	19,021
Mar 17, 2026	41.22	42.97	41.05	41.47	41.47	3.59%	19,827
Mar 16, 2026	39.00	40.27	39.00	40.03	40.03	6.20%	3,811
Mar 13, 2026	38.37	38.93	37.70	37.70	37.70	-4.11%	2,374
Mar 12, 2026	41.28	41.28	37.84	39.31	39.31	0.01%	23,137
Mar 11, 2026	37.83	39.34	37.83	39.31	39.31	10.94%	15,993
Mar 10, 2026	34.91	36.15	34.47	35.43	35.43	-2.11%	6,552
Mar 9, 2026	35.98	37.38	35.61	36.20	36.20	6.58%	17,455
Mar 6, 2026	34.11	34.70	33.52	33.96	33.96	10.19%	5,765
Mar 5, 2026	30.66	30.82	30.00	30.82	30.82	-0.94%	1,152
Mar 4, 2026	31.36	31.36	30.53	31.11	31.11	-1.73%	1,844
Mar 3, 2026	31.66	32.64	30.72	31.66	31.66	-4.22%	7,129
Mar 2, 2026	31.67	33.06	31.67	33.06	33.06	8.43%	8,735
Feb 27, 2026	30.72	30.72	30.49	30.49	30.49	-0.12%	1,399
Feb 26, 2026	30.00	30.78	29.61	30.53	30.52	-1.46%	5,425
Feb 25, 2026	30.26	30.98	29.58	30.98	30.98	2.42%	9,037
Feb 24, 2026	29.23	30.30	29.15	30.24	30.24	4.74%	9,958
Feb 23, 2026	28.33	29.43	28.33	28.87	28.87	4.37%	1,645
Feb 20, 2026	26.91	27.67	26.91	27.67	27.67	0.59%	864
Feb 19, 2026	27.69	27.69	27.45	27.50	27.50	5.80%	1,934
Feb 18, 2026	25.98	26.37	25.98	26.00	26.00	3.79%	519
Feb 17, 2026	25.10	25.10	24.45	25.05	25.04	-2.09%	1,717
Feb 13, 2026	25.07	25.58	25.07	25.58	25.58	-1.16%	902
Feb 12, 2026	26.89	26.89	25.83	25.88	25.88	-7.21%	2,888
Feb 11, 2026	27.55	28.22	27.55	27.89	27.89	6.36%	1,237
Feb 10, 2026	25.53	26.23	25.53	26.23	26.23	0.79%	1,245
Feb 9, 2026	25.10	26.05	25.00	26.02	26.02	5.39%	2,597
Feb 6, 2026	24.69	24.69	24.69	24.69	24.69	-0.46%	24
Feb 5, 2026	26.07	26.07	24.80	24.80	24.80	-3.38%	2,510
Feb 4, 2026	25.66	25.67	25.66	25.67	25.67	-1.74%	133