PENN Entertainment, Inc. (BVMF:P2EN34)
Brazil · Delayed Price · Currency is BRL 6.53
0.00 (0.00%)
Last updated: Feb 6, 2026, 10:00 AM GMT-3
PENN Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.73 | 7.73 | 6.50 | 6.53 | 6.53 | -14.64% | 58 |
| Feb 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Jan 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.39% | 9 |
| Jan 16, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -4.00% | 65 |
| Jan 15, 2026 | 7.68 | 8.00 | 7.68 | 8.00 | 8.00 | 6.95% | 74 |
| Jan 13, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.23% | 200 |
| Jan 8, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -6.47% | 199 |
| Jan 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 13 |
| Dec 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.44% | 10 |
| Dec 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.05% | 1,000 |
| Dec 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.37% | 3 |
| Dec 12, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 4.97% | 1 |
| Dec 9, 2025 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | - | 101 |
| Dec 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -10.89% | 1,001 |
| Dec 1, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 1 |
| Nov 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.09% | 3 |
| Nov 11, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 6.57% | 2 |
| Nov 7, 2025 | 7.66 | 7.81 | 7.66 | 7.76 | 7.76 | -25.10% | 141 |
| Nov 6, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.07% | 2 |
| Oct 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.08% | 1 |
| Sep 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 5 |