PBAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	74.75	74.95	74.40	74.95	74.95	-	688
May 6, 2026	74.25	74.95	74.25	74.95	74.95	0.62%	18,381
May 5, 2026	73.50	74.51	72.46	74.49	74.49	0.12%	18,574
May 4, 2026	74.04	74.95	73.55	74.40	74.40	-0.79%	5,324
May 1, 2026	74.75	74.99	74.53	74.99	74.99	-0.21%	5,368
Apr 30, 2026	74.97	75.23	74.93	75.15	75.15	-	1,103
Apr 29, 2026	74.75	75.33	74.75	75.15	75.15	-0.12%	4,070
Apr 28, 2026	75.50	78.53	74.75	75.24	75.24	-0.01%	9,099
Apr 27, 2026	74.50	75.25	74.50	75.25	75.25	1.28%	6,014
Apr 24, 2026	73.50	74.50	73.49	74.30	74.30	1.50%	3,766
Apr 23, 2026	73.50	73.70	73.00	73.20	73.20	-0.39%	7,648
Apr 22, 2026	73.95	73.95	73.30	73.49	73.49	-0.03%	16,552
Apr 21, 2026	73.43	74.25	73.43	73.51	73.51	0.12%	22,923