Premium Brands Holdings Corporation (PRBZF)
OTCMKTS
· Delayed Price · Currency is USD
54.30
-0.85 (-1.54%)
Mar 7, 2025, 4:00 PM EST
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - | 1,412 |
| Mar 10, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - | 6,885 |
| Mar 7, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - | 7,083 |
| Mar 6, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - | 3,135 |
| Mar 5, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -1.55% | 4,494 |
| Mar 4, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - | 2,245 |
| Mar 3, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - | 1,611 |
| Feb 28, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - | 1,265 |
| Feb 27, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.93% | 8,058 |
| Feb 26, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 0.74% | 4,736 |
| Feb 25, 2025 | 55.00 | 55.26 | 55.00 | 55.26 | 55.26 | 5.89% | 4,910 |
| Feb 24, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - | 7,699 |
| Feb 21, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - | 2,256 |
| Feb 20, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - | 2,748 |
| Feb 19, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - | 182 |
| Feb 18, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - | 5,326 |
| Feb 14, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - | 498 |
| Feb 13, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - | 139 |
| Feb 12, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - | 2,777 |
| Feb 11, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - | 2,740 |
| Feb 10, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - | 3,264 |
| Feb 7, 2025 | 52.25 | 52.25 | 52.17 | 52.19 | 52.19 | -2.92% | 10,828 |
| Feb 6, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - | 1,335 |
| Feb 5, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - | 6,129 |
| Feb 4, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 3.40% | 3,587 |
| Feb 3, 2025 | 51.21 | 51.99 | 51.21 | 51.99 | 51.99 | -3.56% | 4,678 |
| Jan 31, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | -3.70% | 3,119 |
| Jan 30, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - | 5,342 |
| Jan 29, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - | 9,104 |
| Jan 28, 2025 | 55.60 | 55.98 | 55.60 | 55.98 | 55.98 | -1.36% | 3,477 |
| Jan 27, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - | 4,984 |
| Jan 24, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 2.20% | 924 |
| Jan 23, 2025 | 55.25 | 55.53 | 55.06 | 55.53 | 55.53 | 0.42% | 6,104 |
| Jan 22, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.09% | 1,427 |
| Jan 21, 2025 | 55.55 | 55.74 | 55.25 | 55.25 | 55.25 | 0.95% | 5,640 |
| Jan 17, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - | 1,012 |
| Jan 16, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - | 469 |
| Jan 15, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - | 2,816 |
| Jan 14, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -2.27% | 5,636 |
| Jan 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 3,497 |
| Jan 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 5,154 |
| Jan 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,566 |
| Jan 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.19% | 869 |
| Jan 6, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - | 2,070 |
| Jan 3, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - | 5,775 |
| Jan 2, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - | 4,476 |
| Dec 31, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - | 808 |
| Dec 30, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 54.75 | - | 8,856 |
| Dec 27, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 54.75 | - | 4,130 |
| Dec 26, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 54.75 | - | 1 |