PBRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	30.37	30.66	29.56	30.57	30.57	2.39%	1,008
Jun 18, 2026	28.07	29.86	28.06	29.86	29.86	-0.66%	7,579
Jun 17, 2026	30.06	30.06	30.06	30.06	30.05	-3.11%	254
Jun 16, 2026	31.02	31.02	31.02	31.02	31.02	-3.10%	76
Jun 15, 2026	33.79	33.79	32.01	32.01	32.01	-11.24%	2,076
Jun 12, 2026	35.96	36.07	35.81	36.07	36.07	1.11%	468
Jun 11, 2026	35.25	36.42	35.25	35.67	35.67	1.42%	2,411
Jun 10, 2026	35.31	35.92	35.17	35.17	35.17	3.59%	3,188
Jun 9, 2026	33.97	33.97	33.95	33.95	33.95	0.35%	318
Jun 8, 2026	33.55	33.84	33.55	33.84	33.84	-	193
Jun 5, 2026	33.94	33.94	33.84	33.84	33.84	-3.51%	858
Jun 4, 2026	35.07	35.07	35.07	35.07	35.07	-2.00%	107
Jun 3, 2026	35.78	35.78	35.78	35.78	35.78	-2.78%	111
Jun 2, 2026	37.05	37.09	36.69	36.81	36.81	-1.54%	3,559
Jun 1, 2026	37.25	38.35	37.07	37.38	37.38	1.23%	2,951
May 29, 2026	36.45	36.93	36.45	36.93	36.93	-0.69%	1,084
May 28, 2026	38.62	38.62	37.03	37.19	37.19	-1.79%	1,304
May 27, 2026	38.53	38.53	37.87	37.87	37.87	-4.66%	2,476
May 26, 2026	40.38	40.38	39.72	39.72	39.72	-4.80%	1,734
May 22, 2026	41.72	41.72	41.72	41.72	41.72	-1.52%	613
May 21, 2026	42.77	43.25	42.32	42.36	42.36	1.90%	1,290
May 20, 2026	43.90	43.90	41.57	41.57	41.57	-5.47%	3,497
May 19, 2026	44.05	44.28	43.13	43.98	43.98	-2.72%	2,907
May 18, 2026	42.85	45.21	42.85	45.21	45.21	7.52%	2,987
May 15, 2026	41.33	42.05	41.04	42.05	42.05	1.48%	2,558
May 14, 2026	41.42	42.05	41.42	41.43	41.43	1.89%	5,408
May 13, 2026	42.99	43.82	40.42	40.66	40.66	-9.07%	6,722
May 12, 2026	43.70	45.05	43.70	44.72	44.72	-2.25%	6,387
May 11, 2026	45.14	46.22	44.19	45.75	45.75	3.54%	18,996
May 8, 2026	44.14	45.03	44.14	44.19	44.19	-0.19%	1,100
May 7, 2026	44.70	44.70	43.00	44.27	44.27	-4.79%	4,050
May 6, 2026	47.43	47.43	46.13	46.50	46.50	-8.11%	5,516
May 5, 2026	51.01	51.88	50.04	50.60	50.60	-2.12%	7,620
May 4, 2026	52.48	52.49	51.54	51.69	51.69	1.00%	7,455
May 1, 2026	52.19	52.19	49.13	51.18	51.18	-0.72%	2,657
Apr 30, 2026	49.60	51.62	49.40	51.55	51.55	0.84%	7,230
Apr 29, 2026	49.90	51.62	49.74	51.12	51.12	6.00%	7,469
Apr 28, 2026	48.38	48.94	47.99	48.23	48.23	2.32%	3,956
Apr 27, 2026	47.50	49.57	47.13	47.13	47.13	0.97%	15,146
Apr 24, 2026	45.70	46.68	45.54	46.68	46.68	-2.35%	1,381
Apr 23, 2026	47.12	48.12	47.12	47.81	47.81	0.95%	14,486
Apr 22, 2026	46.26	47.71	46.26	47.36	47.36	0.22%	2,315
Apr 21, 2026	45.78	47.60	45.68	47.25	47.25	4.83%	1,366
Apr 20, 2026	45.37	45.50	44.85	45.08	45.07	2.26%	2,931
Apr 17, 2026	50.84	50.84	41.29	44.08	44.08	-9.38%	14,240
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