PBFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 28, 2024	34.13	34.13	34.13	34.13	34.13	0.18%
Oct 25, 2024	34.07	34.07	34.07	34.07	34.07	0.24%
Oct 24, 2024	33.99	33.99	33.99	33.99	33.99	-0.15%
Oct 23, 2024	34.04	34.04	34.04	34.04	34.04	-1.28%
Oct 22, 2024	34.48	34.48	34.48	34.48	34.48	-0.20%
Oct 21, 2024	34.55	34.55	34.55	34.55	34.55	0.03%
Oct 18, 2024	34.54	34.54	34.54	34.54	34.54	0.17%
Oct 17, 2024	34.48	34.48	34.48	34.48	34.48	0.32%
Oct 16, 2024	34.37	34.37	34.37	34.37	34.37	0.26%
Oct 15, 2024	34.28	34.28	34.28	34.28	34.28	-1.32%
Oct 14, 2024	34.74	34.74	34.74	34.74	34.74	0.78%
Oct 11, 2024	34.47	34.47	34.47	34.47	34.47	0.47%
Oct 10, 2024	34.31	34.31	34.31	34.31	34.31	-0.06%
Oct 9, 2024	34.33	34.33	34.33	34.33	34.33	0.91%
Oct 8, 2024	34.02	34.02	34.02	34.02	34.02	0.71%
Oct 7, 2024	33.78	33.78	33.78	33.78	33.78	-0.91%
Oct 4, 2024	34.09	34.09	34.09	34.09	34.09	0.92%
Oct 3, 2024	33.78	33.78	33.78	33.78	33.78	0.12%
Oct 2, 2024	33.74	33.74	33.74	33.74	33.74	0.12%
Oct 1, 2024	33.70	33.70	33.70	33.70	33.70	-0.85%
Sep 30, 2024	33.99	33.99	33.99	33.99	33.99	0.27%
Sep 27, 2024	33.90	33.90	33.90	33.90	33.87	-0.24%
Sep 26, 2024	33.98	33.98	33.98	33.98	33.95	0.86%
Sep 25, 2024	33.69	33.69	33.69	33.69	33.66	-0.33%
Sep 24, 2024	33.80	33.80	33.80	33.80	33.77	0.15%
Sep 23, 2024	33.75	33.75	33.75	33.75	33.72	0.36%
Sep 20, 2024	33.63	33.63	33.63	33.63	33.60	-0.09%
Sep 19, 2024	33.66	33.66	33.66	33.66	33.63	2.00%
Sep 18, 2024	33.00	33.00	33.00	33.00	32.97	-0.24%
Sep 17, 2024	33.08	33.08	33.08	33.08	33.05	0.06%
Sep 16, 2024	33.06	33.06	33.06	33.06	33.03	-0.15%
Sep 13, 2024	33.11	33.11	33.11	33.11	33.08	0.18%
Sep 12, 2024	33.05	33.05	33.05	33.05	33.02	1.04%
Sep 11, 2024	32.71	32.71	32.71	32.71	32.68	1.39%
Sep 10, 2024	32.26	32.26	32.26	32.26	32.23	0.62%
Sep 9, 2024	32.06	32.06	32.06	32.06	32.03	1.07%
Sep 6, 2024	31.72	31.72	31.72	31.72	31.69	-2.19%
Sep 5, 2024	32.43	32.43	32.43	32.43	32.40	-0.37%
Sep 4, 2024	32.55	32.55	32.55	32.55	32.52	-0.31%
Sep 3, 2024	32.65	32.65	32.65	32.65	32.62	-2.54%
Aug 30, 2024	33.50	33.50	33.50	33.50	33.47	1.21%
Aug 29, 2024	33.10	33.10	33.10	33.10	33.07	0.15%
Aug 28, 2024	33.05	33.05	33.05	33.05	33.02	-0.63%
Aug 27, 2024	33.26	33.26	33.26	33.26	33.23	0.12%
Aug 26, 2024	33.22	33.22	33.22	33.22	33.19	-0.57%
Aug 23, 2024	33.41	33.41	33.41	33.41	33.38	1.06%
Aug 22, 2024	33.06	33.06	33.06	33.06	33.03	-0.99%
Aug 21, 2024	33.39	33.39	33.39	33.39	33.36	0.36%
Aug 20, 2024	33.27	33.27	33.27	33.27	33.24	-0.30%
Aug 19, 2024	33.37	33.37	33.37	33.37	33.34	0.91%
Aug 16, 2024	33.07	33.07	33.07	33.07	33.04	0.03%
Aug 15, 2024	33.06	33.06	33.06	33.06	33.03	1.79%
Aug 14, 2024	32.48	32.48	32.48	32.48	32.45	0.25%
Aug 13, 2024	32.40	32.40	32.40	32.40	32.37	1.54%
Aug 12, 2024	31.91	31.91	31.91	31.91	31.88	0.09%
Aug 9, 2024	31.88	31.88	31.88	31.88	31.85	0.47%
Aug 8, 2024	31.73	31.73	31.73	31.73	31.70	2.59%
Aug 7, 2024	30.93	30.93	30.93	30.93	30.91	-0.87%
Aug 6, 2024	31.20	31.20	31.20	31.20	31.17	0.91%
Aug 5, 2024	30.92	30.92	30.92	30.92	30.90	-2.71%
Aug 2, 2024	31.78	31.78	31.78	31.78	31.75	-2.31%
Aug 1, 2024	32.53	32.53	32.53	32.53	32.50	-1.99%
Jul 31, 2024	33.19	33.19	33.19	33.19	33.16	2.03%
Jul 30, 2024	32.53	32.53	32.53	32.53	32.50	-0.06%
Jul 29, 2024	32.55	32.55	32.55	32.55	32.52	-0.37%
Jul 26, 2024	32.67	32.67	32.67	32.67	32.64	0.71%
Jul 25, 2024	32.44	32.44	32.44	32.44	32.41	0.25%
Jul 24, 2024	32.36	32.36	32.36	32.36	32.33	-2.74%
Jul 23, 2024	33.27	33.27	33.27	33.27	33.24	0.06%
Jul 22, 2024	33.25	33.25	33.25	33.25	33.22	1.53%
Jul 19, 2024	32.75	32.75	32.75	32.75	32.72	-0.91%
Jul 18, 2024	33.05	33.05	33.05	33.05	33.02	-0.72%
Jul 17, 2024	33.29	33.29	33.29	33.29	33.26	-2.06%
Jul 16, 2024	33.99	33.99	33.99	33.99	33.96	0.32%
Jul 15, 2024	33.88	33.88	33.88	33.88	33.85	0.59%
Jul 12, 2024	33.68	33.68	33.68	33.68	33.65	0.42%
Jul 11, 2024	33.54	33.54	33.54	33.54	33.51	-1.15%
Jul 10, 2024	33.93	33.93	33.93	33.93	33.90	0.83%
Jul 9, 2024	33.65	33.65	33.65	33.65	33.62	-0.18%
Jul 8, 2024	33.71	33.71	33.71	33.71	33.68	0.09%
Jul 5, 2024	33.68	33.68	33.68	33.68	33.65	0.42%
Jul 3, 2024	33.54	33.54	33.54	33.54	33.51	0.69%
Jul 2, 2024	33.31	33.31	33.31	33.31	33.28	0.57%
Jul 1, 2024	33.12	33.12	33.12	33.12	33.09	0.15%
Jun 28, 2024	33.07	33.07	33.07	33.07	33.04	-0.30%
Jun 27, 2024	33.17	33.17	33.17	33.17	33.11	0.12%
Jun 26, 2024	33.13	33.13	33.13	33.13	33.07	0.09%
Jun 25, 2024	33.10	33.10	33.10	33.10	33.04	0.46%
Jun 24, 2024	32.95	32.95	32.95	32.95	32.89	-0.75%
Jun 21, 2024	33.20	33.20	33.20	33.20	33.14	-0.48%
Jun 20, 2024	33.36	33.36	33.36	33.36	33.30	-0.45%
Jun 18, 2024	33.51	33.51	33.51	33.51	33.45	0.21%
Jun 17, 2024	33.44	33.44	33.44	33.44	33.38	1.12%
Jun 14, 2024	33.07	33.07	33.07	33.07	33.01	0.58%
Jun 13, 2024	32.88	32.88	32.88	32.88	32.82	0.70%
Jun 12, 2024	32.65	32.65	32.65	32.65	32.59	0.74%
Jun 11, 2024	32.41	32.41	32.41	32.41	32.35	0.50%
Jun 10, 2024	32.25	32.25	32.25	32.25	32.19	0.47%
Jun 7, 2024	32.10	32.10	32.10	32.10	32.04	-
Jun 6, 2024	32.10	32.10	32.10	32.10	32.04	-0.22%