PBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	78.06	78.57	76.22	76.77	76.77	-2.10%	299,985
Jan 30, 2025	79.51	79.90	78.15	78.42	78.42	-0.47%	226,850
Jan 29, 2025	79.23	79.51	78.67	78.79	78.79	-0.71%	232,681
Jan 28, 2025	79.21	80.23	78.96	79.35	79.35	0.20%	231,183
Jan 27, 2025	77.45	79.37	77.45	79.19	79.19	3.27%	279,939
Jan 24, 2025	76.25	77.07	76.01	76.68	76.68	-0.07%	217,886
Jan 23, 2025	77.28	77.68	76.42	76.73	76.73	-0.85%	291,096
Jan 22, 2025	79.04	79.12	77.11	77.39	77.39	-2.41%	332,502
Jan 21, 2025	79.13	80.00	79.13	79.30	79.30	0.92%	290,778
Jan 17, 2025	78.36	78.70	78.07	78.58	78.58	0.38%	200,606
Jan 16, 2025	77.34	79.20	77.24	78.28	78.28	1.40%	327,709
Jan 15, 2025	76.02	77.24	75.95	77.20	77.20	1.87%	262,667
Jan 14, 2025	74.50	76.21	74.50	75.78	75.78	1.54%	195,457
Jan 13, 2025	73.48	75.11	73.48	74.63	74.63	0.85%	240,825
Jan 10, 2025	73.41	74.27	72.65	74.00	74.00	-0.51%	330,208
Jan 8, 2025	73.73	74.57	73.24	74.38	74.38	0.76%	315,202
Jan 7, 2025	74.78	75.60	73.09	73.82	73.82	-0.94%	303,061
Jan 6, 2025	76.47	76.98	74.52	74.52	74.52	-3.07%	365,020
Jan 3, 2025	77.75	78.27	76.19	76.88	76.88	-1.08%	288,545
Jan 2, 2025	78.83	78.83	77.29	77.72	77.72	-0.47%	314,314
Dec 31, 2024	77.63	78.78	77.63	78.09	78.09	0.92%	339,393
Dec 30, 2024	77.97	78.98	76.55	77.38	77.38	-1.36%	143,387
Dec 27, 2024	78.64	79.71	77.78	78.45	78.45	-0.98%	179,251
Dec 26, 2024	78.54	79.27	78.34	79.23	79.23	0.61%	107,672
Dec 24, 2024	78.38	78.96	77.95	78.75	78.75	0.24%	90,698
Dec 23, 2024	79.23	79.33	77.94	78.56	78.56	-0.20%	143,677
Dec 20, 2024	78.34	79.09	77.83	78.72	78.72	0.08%	604,978
Dec 19, 2024	79.26	79.90	78.24	78.66	78.66	-0.16%	206,525
Dec 18, 2024	80.69	80.88	78.39	78.79	78.79	-1.99%	341,991
Dec 17, 2024	81.56	82.22	80.26	80.39	80.39	-1.95%	395,615
Dec 16, 2024	82.52	83.67	81.82	81.99	81.99	-0.38%	210,919
Dec 13, 2024	83.52	83.86	81.81	82.30	82.30	-1.53%	241,429
Dec 12, 2024	83.91	84.57	83.16	83.58	83.58	0.04%	333,782
Dec 11, 2024	84.53	84.74	83.51	83.55	83.55	-0.81%	181,248
Dec 10, 2024	83.38	84.98	82.15	84.23	84.23	1.14%	375,918
Dec 9, 2024	83.62	84.41	83.08	83.28	83.28	-1.25%	250,053
Dec 6, 2024	86.07	86.07	83.97	84.33	84.33	-1.58%	202,704
Dec 5, 2024	85.42	86.02	84.38	85.68	85.68	-0.16%	292,801
Dec 4, 2024	84.84	86.28	84.42	85.82	85.82	1.30%	222,330
Dec 3, 2024	85.10	85.51	83.52	84.72	84.72	-0.32%	241,465
Dec 2, 2024	84.91	85.48	83.73	84.99	84.99	0.26%	294,874
Nov 29, 2024	84.86	84.86	83.49	84.77	84.77	0.71%	164,911
Nov 27, 2024	83.39	84.30	83.39	84.17	84.17	1.19%	181,631
Nov 26, 2024	84.32	84.32	82.08	83.18	83.18	-1.74%	257,344
Nov 25, 2024	85.68	86.36	84.65	84.65	84.65	-0.24%	315,334
Nov 22, 2024	84.57	85.22	83.67	84.85	84.85	0.84%	273,598
Nov 21, 2024	83.05	84.28	82.56	84.14	84.14	1.78%	303,877
Nov 20, 2024	81.54	82.74	81.33	82.67	82.67	0.25%	242,053
Nov 19, 2024	81.52	82.64	80.35	82.46	82.46	1.19%	268,959
Nov 18, 2024	82.62	82.86	81.43	81.49	81.49	-1.06%	368,537
Nov 15, 2024	83.13	83.13	80.73	82.36	82.36	-0.52%	285,591
Nov 14, 2024	83.00	83.83	82.04	82.79	82.79	0.57%	337,716
Nov 13, 2024	82.00	83.13	81.84	82.32	82.32	0.85%	456,001
Nov 12, 2024	81.86	82.82	81.39	81.63	81.63	-0.15%	517,308
Nov 11, 2024	81.43	82.00	80.75	81.75	81.75	1.72%	243,003
Nov 8, 2024	80.45	81.01	79.60	80.37	80.37	0.35%	367,423
Nov 7, 2024	77.89	81.25	75.06	80.09	80.09	3.16%	355,414
Nov 6, 2024	78.50	79.25	76.53	77.64	77.64	3.84%	479,135
Nov 5, 2024	73.54	75.02	73.30	74.77	74.77	1.33%	217,781
Nov 4, 2024	73.66	74.64	73.63	73.79	73.79	-0.35%	323,440
Nov 1, 2024	74.00	74.60	73.66	74.05	74.05	0.41%	260,044
Oct 31, 2024	73.00	73.91	72.58	73.75	73.75	0.26%	237,283
Oct 30, 2024	73.04	74.05	73.04	73.56	73.56	0.04%	192,106
Oct 29, 2024	73.00	73.64	72.90	73.53	73.53	-0.14%	148,276
Oct 28, 2024	73.59	73.85	72.67	73.63	73.63	0.81%	202,244
Oct 25, 2024	73.01	73.85	72.68	73.04	73.04	0.29%	333,615
Oct 24, 2024	72.16	72.94	71.86	72.83	72.83	0.90%	302,986
Oct 23, 2024	71.26	72.19	71.26	72.18	72.18	0.61%	167,576
Oct 22, 2024	71.10	71.79	70.99	71.74	71.74	0.62%	135,690
Oct 21, 2024	72.57	72.65	71.17	71.30	71.30	-1.72%	246,545
Oct 18, 2024	72.57	72.71	71.89	72.55	72.55	0.35%	233,409
Oct 17, 2024	72.06	72.46	71.12	72.30	72.30	0.53%	250,109
Oct 16, 2024	71.29	72.16	71.23	71.92	71.92	0.94%	388,548
Oct 15, 2024	69.75	71.53	69.75	71.25	71.25	1.67%	300,398
Oct 14, 2024	69.50	70.08	69.49	70.08	70.08	0.72%	143,329
Oct 11, 2024	68.41	69.59	68.41	69.58	69.58	1.71%	166,863
Oct 10, 2024	67.79	68.42	67.31	68.41	68.41	0.19%	211,126
Oct 9, 2024	68.00	68.50	67.61	68.28	68.28	0.26%	200,553
Oct 8, 2024	68.00	68.28	67.18	68.10	68.10	0.84%	292,178
Oct 7, 2024	68.51	68.55	67.42	67.53	67.53	-1.89%	198,853
Oct 4, 2024	68.94	69.31	68.13	68.83	68.83	0.75%	246,460
Oct 3, 2024	69.54	69.81	68.24	68.32	68.32	-2.39%	266,893
Oct 2, 2024	70.57	70.93	69.62	69.99	69.99	-1.19%	236,387
Oct 1, 2024	72.16	72.48	70.39	70.83	70.83	-1.76%	211,024
Sep 30, 2024	71.10	72.20	70.93	72.10	72.10	1.09%	219,754
Sep 27, 2024	71.78	72.31	71.04	71.32	71.32	-0.04%	189,348
Sep 26, 2024	70.74	71.77	70.60	71.35	71.35	0.81%	198,805
Sep 25, 2024	71.40	71.40	70.54	70.78	70.78	-0.49%	201,991
Sep 24, 2024	71.87	71.94	70.68	71.13	71.13	-1.60%	224,154
Sep 23, 2024	73.13	73.51	72.13	72.29	72.29	-1.01%	166,496
Sep 20, 2024	73.61	74.01	72.69	73.03	73.03	-1.20%	880,403
Sep 19, 2024	74.46	74.46	73.22	73.92	73.92	0.53%	201,543
Sep 18, 2024	73.68	74.37	72.82	73.53	73.53	-0.03%	209,078
Sep 17, 2024	74.14	74.53	73.30	73.55	73.55	-0.18%	179,735
Sep 16, 2024	74.62	74.62	73.23	73.68	73.68	-0.59%	174,606
Sep 13, 2024	73.43	74.21	73.36	74.12	74.12	1.66%	164,257
Sep 12, 2024	71.13	73.11	70.82	72.91	72.91	2.52%	168,320
Sep 11, 2024	71.56	71.56	70.60	71.12	71.12	-1.37%	160,707
Sep 10, 2024	72.99	73.06	71.62	72.11	72.11	-0.72%	175,318
Sep 9, 2024	73.84	74.17	72.17	72.63	72.63	-2.30%	274,433