BCBA:PBRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	21.97	21.99	21.22	21.33	-	-1.34%	5,194
Sep 2, 2026	21.10	21.78	21.00	21.62	21.62	2.46%	9,830
Sep 1, 2026	20.32	21.17	20.32	21.10	21.10	4.98%	11,976
Aug 31, 2026	19.75	20.27	19.71	20.10	20.10	4.15%	10,007
Aug 28, 2026	19.01	19.30	18.95	19.30	19.30	1.21%	2,223
Aug 27, 2026	18.50	19.11	18.27	19.07	19.07	2.80%	6,733
Aug 26, 2026	18.43	18.85	18.38	18.55	18.55	-0.43%	5,961
Aug 25, 2026	18.89	18.89	18.43	18.63	18.63	-0.64%	3,273
Aug 24, 2026	19.50	19.50	19.10	19.28	18.75	-2.68%	4,123
Aug 21, 2026	19.90	20.01	19.75	19.81	19.27	0.15%	5,034
Aug 20, 2026	19.43	19.97	19.42	19.78	19.24	3.13%	6,931
Aug 19, 2026	19.34	19.67	19.16	19.18	18.65	1.37%	2,422
Aug 18, 2026	19.00	19.29	18.76	18.92	18.40	1.50%	3,197
Aug 14, 2026	18.64	18.77	18.50	18.64	18.13	0.05%	549
Aug 13, 2026	18.36	18.69	18.30	18.63	18.12	0.27%	1,948
Aug 12, 2026	18.56	18.76	18.46	18.58	18.07	-0.16%	1,417
Aug 11, 2026	19.12	19.13	18.50	18.61	18.10	-2.82%	3,735
Aug 10, 2026	18.95	19.28	18.80	19.15	18.62	2.74%	2,416
Aug 7, 2026	19.35	19.35	18.64	18.64	18.13	-2.87%	5,826
Aug 6, 2026	19.19	19.34	19.15	19.19	18.66	0.68%	4,814
Aug 5, 2026	19.48	19.60	19.00	19.06	18.54	-1.95%	2,218
Aug 4, 2026	19.55	19.59	19.15	19.44	18.91	-1.47%	5,521
Aug 3, 2026	19.86	19.89	19.65	19.73	19.19	-2.04%	6,629
Jul 31, 2026	19.82	20.17	19.61	20.14	19.59	1.72%	6,232
Jul 30, 2026	19.31	19.86	19.28	19.80	19.26	1.96%	2,569
Jul 29, 2026	18.90	19.46	18.90	19.42	18.89	2.48%	3,156
Jul 28, 2026	18.85	19.19	18.75	18.95	18.43	0.69%	871
Jul 27, 2026	19.01	19.25	18.79	18.82	18.30	-3.78%	8,505
Jul 24, 2026	19.85	20.02	19.55	19.56	19.02	-1.46%	1,503
Jul 23, 2026	19.89	20.05	19.83	19.85	19.30	1.02%	8,419
Jul 22, 2026	19.30	19.84	19.30	19.65	19.11	2.08%	4,668
Jul 21, 2026	19.11	19.27	18.99	19.25	18.72	1.53%	7,324
Jul 20, 2026	18.49	19.00	18.48	18.96	18.44	1.99%	5,243
Jul 17, 2026	18.49	18.62	18.41	18.59	18.08	3.28%	1,144
Jul 16, 2026	18.39	18.45	18.00	18.00	17.51	-2.28%	2,057
Jul 15, 2026	18.57	18.72	18.25	18.42	17.91	-0.75%	1,864
Jul 14, 2026	18.60	19.15	18.38	18.56	18.05	0.32%	6,264
Jul 13, 2026	17.95	18.53	17.95	18.50	17.99	3.70%	15,889
Jul 10, 2026	17.94	17.94	17.63	17.84	17.35	-0.17%	202
Jul 8, 2026	17.69	17.90	17.41	17.87	17.38	3.53%	9,560
Jul 7, 2026	16.99	17.33	16.85	17.26	16.79	2.19%	3,511
Jul 6, 2026	16.76	16.89	16.61	16.89	16.43	-	1,966
Jul 3, 2026	16.57	17.25	16.40	16.89	16.43	2.49%	1,475
Jul 2, 2026	16.70	17.00	16.38	16.48	16.03	-0.12%	2,708
Jul 1, 2026	16.60	16.67	16.40	16.50	16.05	-0.96%	2,318
Jun 30, 2026	16.71	16.93	16.59	16.66	16.20	-0.83%	2,572
Jun 29, 2026	16.81	16.95	16.70	16.80	16.34	0.24%	2,325
Jun 26, 2026	16.90	17.13	16.75	16.76	16.30	-1.35%	7,464
Jun 25, 2026	16.80	17.11	16.70	16.99	16.52	0.77%	1,767
Jun 24, 2026	17.50	17.50	16.80	16.86	16.40	-3.77%	8,023