BCBA:PBRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.64	18.77	18.50	18.64	18.64	0.05%	549
Aug 13, 2026	18.36	18.69	18.30	18.63	18.63	0.27%	1,948
Aug 12, 2026	18.56	18.76	18.46	18.58	18.58	-0.16%	1,417
Aug 11, 2026	19.12	19.13	18.50	18.61	18.61	-2.82%	3,735
Aug 10, 2026	18.95	19.28	18.80	19.15	19.15	2.74%	2,416
Aug 7, 2026	19.35	19.35	18.64	18.64	18.64	-2.87%	5,826
Aug 6, 2026	19.19	19.34	19.15	19.19	19.19	0.68%	4,814
Aug 5, 2026	19.48	19.60	19.00	19.06	19.06	-1.95%	2,218
Aug 4, 2026	19.55	19.59	19.15	19.44	19.44	-1.47%	5,521
Aug 3, 2026	19.86	19.89	19.65	19.73	19.73	-2.04%	6,629
Jul 31, 2026	19.82	20.17	19.61	20.14	20.14	1.72%	6,232
Jul 30, 2026	19.31	19.86	19.28	19.80	19.80	1.96%	2,569
Jul 29, 2026	18.90	19.46	18.90	19.42	19.42	2.48%	3,156
Jul 28, 2026	18.85	19.19	18.75	18.95	18.95	0.69%	871
Jul 27, 2026	19.01	19.25	18.79	18.82	18.82	-3.78%	8,505
Jul 24, 2026	19.85	20.02	19.55	19.56	19.56	-1.46%	1,503
Jul 23, 2026	19.89	20.05	19.83	19.85	19.85	1.02%	8,419
Jul 22, 2026	19.30	19.84	19.30	19.65	19.65	2.08%	4,668
Jul 21, 2026	19.11	19.27	18.99	19.25	19.25	1.53%	7,324
Jul 20, 2026	18.49	19.00	18.48	18.96	18.96	1.99%	5,243
Jul 17, 2026	18.49	18.62	18.41	18.59	18.59	3.28%	1,144
Jul 16, 2026	18.39	18.45	18.00	18.00	18.00	-2.28%	2,057
Jul 15, 2026	18.57	18.72	18.25	18.42	18.42	-0.75%	1,864
Jul 14, 2026	18.60	19.15	18.38	18.56	18.56	0.32%	6,264
Jul 13, 2026	17.95	18.53	17.95	18.50	18.50	3.70%	15,889
Jul 10, 2026	17.94	17.94	17.63	17.84	17.84	-0.17%	202
Jul 8, 2026	17.69	17.90	17.41	17.87	17.87	3.53%	9,560
Jul 7, 2026	16.99	17.33	16.85	17.26	17.26	2.19%	3,511
Jul 6, 2026	16.76	16.89	16.61	16.89	16.89	-	1,966
Jul 3, 2026	16.57	17.25	16.40	16.89	16.89	2.49%	1,475
Jul 2, 2026	16.70	17.00	16.38	16.48	16.48	-0.12%	2,708
Jul 1, 2026	16.60	16.67	16.40	16.50	16.50	-0.96%	2,318
Jun 30, 2026	16.71	16.93	16.59	16.66	16.66	-0.83%	2,572
Jun 29, 2026	16.81	16.95	16.70	16.80	16.80	0.24%	2,325
Jun 26, 2026	16.90	17.13	16.75	16.76	16.76	-1.35%	7,464
Jun 25, 2026	16.80	17.11	16.70	16.99	16.99	0.77%	1,767
Jun 24, 2026	17.50	17.50	16.80	16.86	16.86	-3.77%	8,023
Jun 23, 2026	17.53	17.55	17.22	17.52	17.52	0.11%	1,243
Jun 22, 2026	17.29	17.50	17.17	17.50	17.50	3.00%	5,231
Jun 19, 2026	16.76	17.18	16.75	16.99	16.99	-0.99%	1,017
Jun 18, 2026	17.12	17.29	16.69	17.16	17.16	-0.75%	4,445
Jun 17, 2026	17.54	17.79	17.29	17.29	17.29	-1.48%	13,267
Jun 16, 2026	17.43	17.74	17.40	17.55	17.55	-7.14%	10,473
Jun 12, 2026	18.89	18.92	18.58	18.90	18.90	0.16%	5,170
Jun 11, 2026	19.20	19.20	18.75	18.87	18.87	-0.68%	4,786
Jun 10, 2026	18.52	19.07	18.52	19.00	19.00	3.32%	9,041
Jun 9, 2026	18.41	18.62	18.31	18.39	18.39	-0.43%	2,330
Jun 8, 2026	19.34	19.34	18.27	18.47	18.47	0.22%	2,366
Jun 5, 2026	18.74	19.17	18.33	18.43	18.43	-1.18%	4,774
Jun 4, 2026	18.85	18.85	18.32	18.65	18.65	-1.64%	9,771