PBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	59.04	59.37	58.97	59.37	59.37	0.08%	15,957
Nov 19, 2024	58.82	59.35	58.80	59.32	59.32	0.42%	5,102
Nov 18, 2024	58.86	59.19	58.86	59.07	59.07	0.44%	7,836
Nov 15, 2024	58.95	58.95	58.64	58.81	58.81	-1.33%	16,011
Nov 14, 2024	60.01	60.01	59.52	59.60	59.60	-0.62%	135,847
Nov 13, 2024	60.04	60.18	59.95	59.97	59.97	-0.02%	23,504
Nov 12, 2024	60.21	60.21	59.83	59.98	59.98	-0.30%	8,618
Nov 11, 2024	60.21	60.21	60.08	60.16	60.16	0.23%	7,144
Nov 8, 2024	59.78	60.13	59.78	60.02	60.02	0.42%	19,586
Nov 7, 2024	59.56	59.84	59.56	59.77	59.77	0.76%	33,584
Nov 6, 2024	59.08	59.35	58.74	59.32	59.32	2.67%	28,997
Nov 5, 2024	57.40	57.80	57.40	57.78	57.78	1.24%	9,746
Nov 4, 2024	57.15	57.29	57.06	57.07	57.07	-0.30%	7,800
Nov 1, 2024	57.34	57.60	57.19	57.24	57.24	0.39%	12,635
Oct 31, 2024	57.44	57.44	56.98	57.02	57.02	-1.83%	7,114
Oct 30, 2024	58.23	58.38	58.07	58.08	58.08	-0.24%	10,461
Oct 29, 2024	58.06	58.34	57.93	58.22	58.22	0.15%	10,582
Oct 28, 2024	58.32	58.32	58.13	58.13	58.13	0.31%	6,649
Oct 25, 2024	58.27	58.50	57.88	57.95	57.95	-0.14%	371,185
Oct 24, 2024	58.11	58.11	57.77	58.03	58.03	0.31%	14,268
Oct 23, 2024	58.20	58.23	57.58	57.85	57.85	-0.98%	73,164
Oct 22, 2024	58.14	58.46	58.14	58.42	58.42	-0.05%	11,295
Oct 21, 2024	58.49	58.57	58.15	58.45	58.45	-0.17%	15,159
Oct 18, 2024	58.46	58.59	58.42	58.55	58.55	0.34%	14,767
Oct 17, 2024	58.70	58.70	58.32	58.35	58.35	0.05%	9,194
Oct 16, 2024	58.11	58.34	57.99	58.32	58.32	0.50%	8,426
Oct 15, 2024	58.50	58.50	57.99	58.03	58.03	-0.82%	15,495
Oct 14, 2024	58.26	58.59	58.26	58.51	58.51	0.79%	6,237
Oct 11, 2024	57.64	58.10	57.64	58.05	58.05	0.62%	17,281
Oct 10, 2024	57.65	57.76	57.55	57.69	57.69	-0.17%	20,373
Oct 9, 2024	57.39	57.81	57.34	57.79	57.79	0.73%	17,201
Oct 8, 2024	57.07	57.40	57.03	57.37	57.37	0.99%	1,727,781
Oct 7, 2024	57.17	57.23	56.73	56.81	56.81	-0.92%	148,342
Oct 4, 2024	57.23	57.36	56.86	57.34	57.34	0.88%	190,027
Oct 3, 2024	56.75	56.93	56.64	56.84	56.84	-0.16%	33,285
Oct 2, 2024	56.80	57.00	56.57	56.93	56.93	0.11%	402,681
Oct 1, 2024	57.51	57.51	56.69	56.87	56.87	-0.92%	4,439,007
Sep 30, 2024	57.15	57.47	56.92	57.40	57.40	0.37%	742,224
Sep 27, 2024	57.42	57.42	57.19	57.19	57.19	-0.21%	3,630
Sep 26, 2024	57.47	57.48	57.13	57.31	57.31	0.51%	17,711
Sep 25, 2024	57.22	57.22	56.98	57.02	57.02	-0.23%	5,564
Sep 24, 2024	57.07	57.15	56.82	57.15	57.15	0.25%	16,139
Sep 23, 2024	56.94	57.04	56.88	57.01	57.01	0.02%	5,793
Sep 20, 2024	56.99	57.13	56.91	57.00	56.83	-0.19%	12,187
Sep 19, 2024	57.13	57.30	57.03	57.11	56.94	1.75%	11,227
Sep 18, 2024	56.37	56.62	56.13	56.13	55.96	-0.29%	8,144
Sep 17, 2024	56.51	56.63	56.16	56.30	56.12	0.01%	20,489
Sep 16, 2024	56.14	56.32	56.00	56.29	56.12	0.16%	16,224
Sep 13, 2024	56.03	56.29	56.03	56.20	56.03	0.61%	11,382
Sep 12, 2024	55.50	55.91	55.36	55.86	55.69	0.83%	8,164
Sep 11, 2024	54.84	55.40	54.00	55.40	55.23	0.98%	7,193
Sep 10, 2024	54.78	54.87	54.31	54.86	54.69	0.46%	124,248
Sep 9, 2024	54.53	54.73	54.25	54.61	54.44	1.15%	15,849
Sep 6, 2024	54.46	54.46	53.92	53.99	53.83	-1.64%	18,239
Sep 5, 2024	55.10	55.10	54.74	54.89	54.72	-0.41%	12,223
Sep 4, 2024	54.92	55.26	54.92	55.12	54.95	0.05%	17,798
Sep 3, 2024	56.03	56.03	55.00	55.09	54.92	-2.32%	24,990
Aug 30, 2024	56.17	56.40	55.76	56.40	56.23	1.06%	545,153
Aug 29, 2024	56.02	56.35	55.81	55.81	55.64	-0.05%	43,599
Aug 28, 2024	56.13	56.13	55.50	55.84	55.67	-0.55%	19,407
Aug 27, 2024	55.89	56.20	55.89	56.15	55.98	0.16%	15,173
Aug 26, 2024	56.30	56.40	55.93	56.06	55.89	-0.32%	84,593
Aug 23, 2024	55.96	56.26	55.90	56.24	56.07	1.19%	49,537
Aug 22, 2024	56.17	56.17	55.49	55.58	55.41	-0.94%	26,545
Aug 21, 2024	56.15	56.15	56.01	56.11	55.93	0.46%	4,777
Aug 20, 2024	56.07	56.07	55.74	55.85	55.68	-0.20%	56,991
Aug 19, 2024	55.43	55.96	55.40	55.96	55.79	0.98%	104,012
Aug 16, 2024	55.07	55.50	55.07	55.42	55.25	0.28%	3,830
Aug 15, 2024	54.96	55.31	54.96	55.26	55.09	1.53%	15,098
Aug 14, 2024	54.46	54.48	54.22	54.43	54.26	0.50%	16,841
Aug 13, 2024	53.68	54.20	53.66	54.16	53.99	1.73%	10,500
Aug 12, 2024	53.48	53.55	53.14	53.24	53.08	-0.13%	146,990
Aug 9, 2024	52.98	53.41	52.98	53.31	53.15	0.53%	19,123
Aug 8, 2024	52.46	53.08	52.46	53.03	52.87	2.34%	9,607
Aug 7, 2024	52.88	53.07	51.77	51.82	51.66	-0.69%	6,838
Aug 6, 2024	51.99	52.93	51.99	52.18	52.02	0.91%	26,524
Aug 5, 2024	50.87	52.08	50.87	51.71	51.55	-2.87%	61,400
Aug 2, 2024	53.44	53.44	52.88	53.24	53.08	-1.95%	103,720
Aug 1, 2024	55.30	55.42	53.97	54.30	54.13	-1.43%	18,773
Jul 31, 2024	54.92	55.33	54.83	55.09	54.92	1.51%	49,721
Jul 30, 2024	54.60	54.68	53.92	54.27	54.10	-0.39%	4,427
Jul 29, 2024	54.64	54.72	54.42	54.48	54.31	0.04%	6,722
Jul 26, 2024	54.25	54.49	54.24	54.46	54.29	1.19%	4,494
Jul 25, 2024	54.13	54.69	53.82	53.82	53.66	-0.47%	8,650
Jul 24, 2024	54.87	54.87	54.07	54.07	53.91	-2.40%	9,051
Jul 23, 2024	55.51	55.60	55.40	55.40	55.23	-0.18%	20,832
Jul 22, 2024	55.34	55.52	55.16	55.50	55.33	1.13%	12,296
Jul 19, 2024	55.12	55.26	54.84	54.88	54.71	-0.71%	9,052
Jul 18, 2024	55.87	55.88	55.16	55.27	55.10	-0.77%	16,279
Jul 17, 2024	55.97	56.01	55.68	55.70	55.53	-1.42%	22,131
Jul 16, 2024	56.36	56.50	56.25	56.50	56.33	0.66%	136,790
Jul 15, 2024	56.28	56.40	56.13	56.13	55.96	0.41%	10,114
Jul 12, 2024	55.73	56.36	55.73	55.90	55.73	0.38%	24,624
Jul 11, 2024	56.16	56.22	55.60	55.69	55.52	-0.76%	10,309
Jul 10, 2024	55.77	56.12	55.68	56.11	55.94	0.95%	65,154
Jul 9, 2024	55.64	55.70	55.56	55.58	55.41	0.14%	32,123
Jul 8, 2024	55.57	55.58	55.43	55.51	55.34	0.08%	35,563
Jul 5, 2024	55.13	55.47	55.13	55.46	55.29	0.54%	13,381
Jul 3, 2024	54.92	55.16	54.89	55.16	54.99	0.57%	77,913
Jul 2, 2024	54.51	54.85	54.48	54.85	54.68	0.55%	20,448