PBAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	58.50	59.50	58.50	59.25	59.25	1.30%	19,934
Jan 20, 2026	58.50	58.50	58.25	58.49	58.49	0.41%	2,366
Jan 16, 2026	57.53	58.25	57.53	58.25	58.25	1.25%	21,102
Jan 15, 2026	57.25	57.53	57.25	57.53	57.53	0.23%	19,825
Jan 13, 2026	57.25	57.40	57.16	57.40	57.40	-0.17%	11,500
Jan 12, 2026	57.22	57.50	57.10	57.50	57.50	0.43%	44,482
Jan 9, 2026	57.25	57.34	57.22	57.25	57.25	-0.17%	5,366
Jan 8, 2026	57.25	57.53	57.14	57.35	57.35	-0.30%	7,976
Jan 7, 2026	57.53	57.53	57.31	57.52	57.52	0.30%	1,200
Jan 6, 2026	57.25	57.35	57.25	57.35	57.35	0.70%	3,262
Jan 5, 2026	57.20	57.38	56.95	56.95	56.95	-0.09%	9,023
Jan 2, 2026	57.10	57.53	57.00	57.00	57.00	-0.92%	13,536
Dec 31, 2025	57.53	57.53	57.04	57.53	57.53	0.10%	867
Dec 30, 2025	57.15	57.53	57.15	57.47	57.47	-0.10%	2,507
Dec 29, 2025	57.10	57.53	57.10	57.53	57.53	0.49%	739
Dec 23, 2025	57.20	57.50	57.20	57.25	57.25	-0.26%	2,478
Dec 22, 2025	57.40	57.40	57.37	57.40	57.40	-0.09%	1,110
Dec 19, 2025	57.45	57.45	57.45	57.45	57.45	-0.09%	100
Dec 18, 2025	57.50	57.50	57.50	57.50	57.50	-0.07%	111
Dec 17, 2025	56.90	57.54	56.90	57.54	57.54	0.95%	23,212
Dec 16, 2025	57.54	57.54	57.00	57.00	57.00	-0.94%	13,300
Dec 15, 2025	57.54	57.54	57.54	57.54	57.54	0.52%	402
Dec 12, 2025	56.98	57.24	56.90	57.24	57.24	0.77%	4,705
Dec 11, 2025	56.25	56.88	56.25	56.80	56.80	0.37%	4,805
Dec 10, 2025	56.00	56.59	55.85	56.59	56.59	1.23%	3,168
Dec 9, 2025	56.60	56.98	55.90	55.90	55.90	-1.90%	2,810
Dec 8, 2025	56.70	56.99	55.85	56.98	56.98	0.32%	2,338
Dec 5, 2025	56.80	56.80	56.80	56.80	56.80	0.09%	1,268
Dec 4, 2025	57.18	57.18	56.06	56.75	56.75	-0.84%	4,401
Dec 3, 2025	57.54	57.54	57.20	57.23	57.23	-0.47%	1,045
Dec 2, 2025	56.89	57.54	56.89	57.50	57.50	-0.07%	1,717
Dec 1, 2025	57.45	57.54	57.43	57.54	57.54	0.44%	5,096
Nov 28, 2025	57.20	57.29	57.20	57.29	57.29	0.16%	1,757
Nov 26, 2025	56.17	57.44	56.17	57.20	57.20	1.83%	5,715
Nov 25, 2025	56.00	56.17	56.00	56.17	56.17	-	437
Nov 24, 2025	56.17	56.17	56.17	56.17	56.17	0.32%	200
Nov 21, 2025	55.40	55.99	55.30	55.99	55.99	0.57%	1,556
Nov 20, 2025	55.70	55.97	55.35	55.67	55.67	-0.05%	15,919
Nov 19, 2025	55.60	55.90	55.12	55.70	55.70	0.18%	8,384
Nov 18, 2025	55.60	56.00	55.41	55.60	55.60	-0.18%	8,313
Nov 17, 2025	56.51	56.56	55.40	55.70	55.70	-1.73%	23,324
Nov 14, 2025	56.71	56.71	56.55	56.68	56.68	-0.12%	7,500
Nov 13, 2025	57.05	57.05	56.75	56.75	56.75	-0.26%	5,498
Nov 12, 2025	56.70	57.06	56.70	56.90	56.90	0.18%	4,196
Nov 11, 2025	56.65	56.90	56.65	56.80	56.80	0.21%	3,209
Nov 10, 2025	56.82	56.90	56.64	56.68	56.68	0.07%	7,815
Nov 7, 2025	56.80	56.82	56.50	56.64	56.64	-0.46%	12,301
Nov 6, 2025	57.00	57.00	56.90	56.90	56.90	-0.44%	3,448
Nov 5, 2025	57.10	57.20	57.05	57.15	57.15	-	3,552
Nov 4, 2025	57.00	57.25	57.00	57.15	57.15	-0.07%	3,328