PBAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	82.50	82.50	81.27	81.27	-	0.02%	1
Jul 27, 2026	81.25	81.25	81.25	81.25	81.25	0.01%	212
Jul 24, 2026	80.60	81.24	80.60	81.24	81.24	0.92%	511
Jul 21, 2026	80.50	80.50	80.50	80.50	80.50	0.17%	28,093
Jul 20, 2026	80.00	81.50	80.00	80.36	80.36	1.08%	11,829
Jul 17, 2026	79.49	79.53	79.49	79.50	79.50	-0.30%	7,194
Jul 16, 2026	80.05	81.39	79.25	79.74	79.74	-0.33%	8,469
Jul 15, 2026	77.50	80.00	77.50	80.00	80.00	3.90%	2,906
Jul 14, 2026	73.89	78.80	73.87	77.00	77.00	4.41%	17,037
Jul 13, 2026	73.66	73.80	73.66	73.75	73.75	-0.87%	2,752
Jul 10, 2026	73.99	74.40	73.05	74.40	74.40	-0.04%	8,151
Jul 9, 2026	73.95	74.43	73.60	74.43	74.43	0.27%	1,303
Jul 8, 2026	74.06	74.23	73.95	74.23	74.23	-0.01%	4,854
Jul 7, 2026	74.55	74.67	74.05	74.24	74.24	-0.74%	4,131
Jul 6, 2026	74.55	74.79	74.55	74.79	74.79	0.32%	2,319
Jul 1, 2026	74.28	74.55	74.00	74.55	74.55	0.74%	1,501
Jun 30, 2026	73.95	74.00	73.95	74.00	74.00	0.07%	300
Jun 29, 2026	74.10	74.10	73.65	73.95	73.95	-1.14%	3,119
Jun 26, 2026	75.64	75.95	74.80	74.80	74.80	-1.51%	12,551
Jun 24, 2026	74.75	75.97	74.50	75.95	75.95	0.08%	1,579
Jun 23, 2026	75.00	75.89	74.75	75.89	75.89	-	1,017
Jun 22, 2026	75.37	75.89	75.00	75.89	75.89	0.69%	643
Jun 18, 2026	75.37	75.37	75.37	75.37	75.37	0.49%	162
Jun 17, 2026	75.00	75.00	75.00	75.00	75.00	0.21%	1,700
Jun 16, 2026	74.75	74.84	74.75	74.84	74.84	0.16%	4,452
Jun 15, 2026	73.95	74.72	73.55	74.72	74.72	-0.16%	708
Jun 12, 2026	74.50	74.84	74.50	74.84	74.84	1.14%	1,170
Jun 11, 2026	73.48	74.00	73.48	74.00	74.00	1.27%	739
Jun 10, 2026	72.11	73.07	72.11	73.07	73.07	0.52%	2,172
Jun 9, 2026	71.90	72.69	71.90	72.69	72.69	0.68%	4,574
Jun 8, 2026	72.00	72.20	72.00	72.20	72.20	0.35%	981
Jun 5, 2026	71.65	71.95	71.65	71.95	71.95	-	296
Jun 4, 2026	71.75	72.20	71.65	71.95	71.95	-0.21%	3,410
Jun 3, 2026	72.70	72.70	71.92	72.10	72.10	-0.76%	8,937
Jun 2, 2026	72.50	72.70	72.50	72.65	72.65	0.21%	6,011
Jun 1, 2026	72.55	72.60	72.50	72.50	72.50	-0.41%	1,172
May 29, 2026	72.85	73.00	72.40	72.80	72.80	0.14%	5,119
May 28, 2026	72.70	73.00	72.40	72.70	72.70	-0.41%	7,407
May 27, 2026	73.00	73.00	73.00	73.00	73.00	-0.59%	600
May 26, 2026	72.76	73.43	72.61	73.43	73.43	0.19%	1,708
May 22, 2026	72.94	73.29	72.94	73.29	73.29	-0.23%	400
May 21, 2026	72.60	73.46	72.60	73.46	73.46	0.08%	1,104
May 20, 2026	73.00	73.40	73.00	73.40	73.40	0.70%	926
May 19, 2026	72.90	73.25	72.72	72.89	72.89	-0.83%	400
May 18, 2026	73.50	73.50	73.50	73.50	73.50	-0.33%	600
May 15, 2026	73.80	74.00	73.50	73.74	73.74	-0.87%	1,752
May 14, 2026	73.80	74.39	73.80	74.39	74.39	0.78%	1,409
May 13, 2026	74.00	74.00	73.70	73.81	73.81	-0.26%	3,668
May 12, 2026	73.30	74.00	73.30	74.00	74.00	-0.52%	1,414
May 11, 2026	74.00	74.81	73.40	74.39	74.39	-0.75%	3,879