PBAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	85.46	86.24	85.25	85.47	85.47	1.24%	20,515
Nov 6, 2026	84.92	85.62	83.28	84.42	84.42	0.35%	43,893
Nov 5, 2026	87.43	88.34	83.99	84.13	84.13	-3.78%	52,920
Nov 4, 2026	87.04	88.81	87.03	87.43	87.43	0.98%	47,498
Nov 3, 2026	86.30	86.74	85.40	86.58	86.58	0.78%	74,481
Nov 2, 2026	85.33	86.40	85.33	85.91	85.91	0.67%	47,466
Oct 30, 2026	85.90	86.06	84.97	85.34	85.34	-0.25%	86,828
Oct 29, 2026	85.93	86.23	84.91	85.55	85.55	0.22%	59,306
Oct 28, 2026	85.50	85.88	84.81	85.36	85.36	0.19%	58,088
Oct 27, 2026	86.36	86.58	85.02	85.20	85.20	-0.85%	54,231
Oct 26, 2026	86.39	87.23	85.88	85.93	85.93	-0.07%	241,983
Oct 23, 2026	86.61	86.98	85.35	85.99	85.99	-0.92%	75,141
Oct 22, 2026	85.91	87.60	85.91	86.79	86.79	0.74%	188,949
Oct 21, 2026	86.30	86.95	85.84	86.15	86.15	0.60%	133,369
Oct 20, 2026	84.44	86.63	84.44	85.64	85.64	2.24%	184,088
Oct 19, 2026	83.18	84.51	82.32	83.76	83.76	1.77%	236,484
Oct 16, 2026	83.62	86.25	81.85	82.30	82.30	-2.24%	158,360
Oct 15, 2026	85.00	85.51	84.10	84.19	84.19	-0.19%	68,562
Oct 14, 2026	84.71	85.35	83.84	84.35	84.35	-1.11%	66,791
Oct 13, 2026	86.34	86.34	84.83	85.30	85.30	-0.36%	82,419
Oct 12, 2026	85.06	86.31	85.01	85.61	85.61	0.42%	165,629
Oct 9, 2026	86.12	86.15	84.78	85.25	85.25	-0.21%	78,441
Oct 8, 2026	85.97	86.50	85.37	85.43	85.43	-0.62%	73,343
Oct 7, 2026	86.10	86.75	85.69	85.96	85.96	-0.29%	89,921
Oct 6, 2026	86.80	87.09	85.63	86.21	86.21	-0.16%	97,125
Oct 5, 2026	87.26	87.30	85.77	86.35	86.35	-0.63%	96,829
Oct 2, 2026	86.43	87.25	86.43	86.90	86.90	1.41%	121,699
Oct 1, 2026	85.05	85.75	83.95	85.69	85.69	0.75%	127,833
Sep 30, 2026	85.25	86.36	84.95	85.05	85.05	-0.12%	50,765
Sep 29, 2026	85.65	86.65	85.08	85.15	85.15	-0.76%	85,461
Sep 28, 2026	86.54	87.00	85.50	85.80	85.80	-0.52%	81,380
Sep 25, 2026	86.52	86.75	85.80	86.25	86.25	0.54%	110,353
Sep 24, 2026	87.56	89.05	85.72	85.79	85.79	-1.67%	126,472
Sep 23, 2026	88.75	89.38	87.06	87.25	87.25	-1.36%	108,083
Sep 22, 2026	88.83	89.49	87.80	88.45	88.45	0.10%	217,274
Sep 21, 2026	89.50	90.04	88.22	88.36	88.36	-0.81%	152,259
Sep 18, 2026	90.64	91.10	88.89	89.08	89.08	-1.53%	447,658
Sep 17, 2026	90.50	91.19	88.60	90.46	90.46	-0.04%	166,440
Sep 16, 2026	90.00	91.25	89.95	90.50	90.50	0.85%	254,842
Sep 15, 2026	90.15	91.23	89.00	89.74	89.74	-1.60%	120,652
Sep 14, 2026	90.85	91.85	90.85	91.20	91.20	0.39%	201,047
Sep 11, 2026	90.92	91.69	90.17	90.85	90.85	-0.04%	203,977
Sep 10, 2026	90.25	92.09	90.06	90.89	90.89	0.36%	276,465
Sep 9, 2026	90.90	91.05	88.02	90.56	90.56	-0.44%	222,247
Sep 8, 2026	90.10	91.43	90.00	90.96	90.96	0.95%	387,421
Sep 4, 2026	89.50	90.61	89.25	90.10	90.10	0.67%	87,936
Sep 3, 2026	89.45	89.81	88.95	89.50	89.50	0.46%	81,127
Sep 2, 2026	88.79	89.61	88.50	89.09	89.09	0.67%	73,098
Sep 1, 2026	88.70	89.02	88.25	88.50	88.50	-0.23%	45,986
Aug 31, 2026	88.65	88.74	88.25	88.70	88.70	-	36,116