PBA Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	8.99	8.99	8.70	8.84	8.84	1.61%	709
Mar 5, 2026	8.85	9.25	8.08	8.70	8.70	-2.68%	4,964
Mar 4, 2026	8.98	8.98	8.41	8.94	8.94	2.41%	4,625
Mar 2, 2026	9.60	9.60	8.50	8.73	8.73	-8.20%	9,327
Feb 27, 2026	9.80	9.80	8.56	9.51	9.51	-2.76%	5,222
Feb 26, 2026	9.95	9.95	9.36	9.78	9.78	6.54%	2,865
Feb 25, 2026	10.00	10.48	9.03	9.18	9.18	-3.16%	9,154
Feb 24, 2026	10.09	10.09	8.67	9.48	9.48	-5.58%	5,333
Feb 23, 2026	9.86	10.34	9.70	10.04	10.04	1.41%	922
Feb 20, 2026	9.14	10.45	9.14	9.90	9.90	-4.26%	6,623
Feb 19, 2026	10.40	10.40	10.05	10.34	10.34	3.61%	1,099
Feb 18, 2026	11.65	11.65	9.55	9.98	9.98	-6.73%	21,430
Feb 17, 2026	11.50	11.50	10.06	10.70	10.70	-3.43%	2,848
Feb 16, 2026	10.60	11.50	10.60	11.08	11.08	0.91%	6,376
Feb 13, 2026	11.36	11.36	10.55	10.98	10.98	-3.35%	3,240
Feb 12, 2026	10.78	11.85	10.76	11.36	11.36	5.87%	2,269
Feb 11, 2026	11.04	11.80	10.25	10.73	10.73	-3.85%	3,805
Feb 10, 2026	11.39	11.50	10.75	11.16	11.16	0.36%	2,897
Feb 9, 2026	11.99	11.99	11.03	11.12	11.12	0.82%	2,734
Feb 6, 2026	11.50	11.74	11.00	11.03	11.03	-0.54%	1,367
Feb 5, 2026	11.31	11.31	10.75	11.09	11.09	0.45%	1,801
Feb 4, 2026	11.32	11.69	10.98	11.04	11.04	-2.47%	3,680
Feb 3, 2026	12.00	12.24	11.25	11.32	11.32	-5.03%	4,479
Feb 2, 2026	12.00	12.00	11.30	11.92	11.92	1.71%	453
Feb 1, 2026	12.45	12.45	11.30	11.72	11.72	4.36%	1,289
Jan 30, 2026	11.99	11.99	10.95	11.23	11.23	1.08%	1,974
Jan 29, 2026	11.85	12.00	11.00	11.11	11.11	-4.96%	1,391
Jan 28, 2026	11.25	11.75	11.25	11.69	11.69	1.65%	551
Jan 27, 2026	12.25	12.25	11.01	11.50	11.50	-1.54%	608
Jan 23, 2026	11.94	12.00	11.40	11.68	11.68	0.43%	623
Jan 22, 2026	12.00	12.00	11.25	11.63	11.63	-1.44%	151
Jan 21, 2026	12.25	12.25	11.26	11.80	11.80	2.43%	1,044
Jan 20, 2026	11.75	12.50	11.51	11.52	11.52	-6.65%	1,941
Jan 19, 2026	12.41	12.41	11.76	12.34	12.34	1.90%	866
Jan 16, 2026	14.50	14.50	12.01	12.11	12.11	-2.50%	2,332
Jan 14, 2026	12.50	12.50	12.00	12.42	12.42	0.98%	657
Jan 13, 2026	12.47	12.47	11.77	12.30	12.30	-0.40%	1,478
Jan 12, 2026	13.25	13.25	11.57	12.35	12.35	-1.36%	5,532
Jan 9, 2026	13.26	13.26	12.51	12.52	12.52	-5.15%	2,856
Jan 8, 2026	13.50	13.90	12.75	13.20	13.20	-5.51%	6,626
Jan 7, 2026	13.25	14.99	13.10	13.97	13.97	8.89%	19,815
Jan 6, 2026	14.25	14.25	11.00	12.83	12.83	-6.49%	37,563
Jan 5, 2026	13.69	14.85	13.20	13.72	13.72	4.89%	31,565
Jan 2, 2026	13.99	13.99	13.03	13.08	13.08	-1.73%	7,149
Jan 1, 2026	13.00	14.65	12.61	13.31	13.31	2.86%	25,412
Dec 31, 2025	12.89	13.05	12.02	12.94	12.94	0.39%	10,237
Dec 30, 2025	12.94	12.94	12.30	12.89	12.89	-0.46%	553
Dec 29, 2025	13.20	13.20	12.26	12.95	12.95	0.15%	4,580
Dec 26, 2025	13.20	13.20	12.60	12.93	12.93	-1.22%	3,028
Dec 24, 2025	13.13	13.24	12.61	13.09	13.09	3.56%	2,743