PBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	48.06	48.06	42.62	45.76	-	-11.68%	781,108
May 13, 2026	49.87	52.05	49.61	51.81	51.81	2.78%	749,766
May 12, 2026	51.24	51.35	50.30	50.41	50.41	-0.47%	731,676
May 11, 2026	52.28	52.34	49.28	50.65	50.65	-3.60%	823,936
May 8, 2026	54.12	54.77	51.79	52.54	52.54	-3.76%	741,609
May 7, 2026	54.36	55.14	53.64	54.59	54.59	0.52%	700,240
May 6, 2026	56.02	56.41	53.10	54.31	54.31	-2.58%	519,182
May 5, 2026	55.32	56.59	55.17	55.75	55.75	0.80%	550,089
May 4, 2026	54.68	55.72	54.29	55.31	55.31	0.40%	576,391
May 1, 2026	56.83	56.83	54.88	55.09	55.09	-2.18%	712,623
Apr 30, 2026	55.75	56.81	54.93	56.32	56.32	0.54%	672,739
Apr 29, 2026	58.44	58.94	54.70	56.02	56.02	-4.65%	435,306
Apr 28, 2026	59.01	59.15	57.90	58.75	58.75	0.77%	459,281
Apr 27, 2026	59.06	60.29	57.77	58.30	58.30	-1.09%	582,761
Apr 24, 2026	57.56	59.05	56.62	58.94	58.94	2.03%	334,187
Apr 23, 2026	57.41	57.83	55.22	57.77	57.77	0.98%	710,528
Apr 22, 2026	57.47	57.47	56.96	57.21	57.21	-0.54%	324,927
Apr 21, 2026	58.62	59.29	57.24	57.52	57.52	-1.98%	278,414
Apr 20, 2026	57.87	58.82	57.32	58.68	58.68	0.95%	283,845
Apr 17, 2026	57.69	58.81	57.35	58.13	58.13	1.89%	331,196
Apr 16, 2026	57.53	57.86	56.72	57.05	57.05	-0.90%	363,624
Apr 15, 2026	56.73	57.65	56.07	57.57	57.57	1.61%	322,056
Apr 14, 2026	56.62	57.05	56.20	56.66	56.66	-0.32%	438,161
Apr 13, 2026	56.07	57.12	55.79	56.84	56.84	0.51%	464,057
Apr 10, 2026	57.00	57.00	56.28	56.55	56.55	-0.37%	340,532
Apr 9, 2026	54.93	57.00	54.93	56.76	56.76	2.16%	586,312
Apr 8, 2026	56.80	57.05	54.75	55.56	55.56	-0.11%	696,232
Apr 7, 2026	54.90	56.20	54.16	55.62	55.62	0.89%	703,883
Apr 6, 2026	51.74	55.31	51.24	55.13	55.13	5.05%	925,650
Apr 2, 2026	56.94	57.34	51.28	52.48	52.48	-9.02%	1,588,003
Apr 1, 2026	59.37	60.35	57.43	57.68	57.68	-2.68%	538,540
Mar 31, 2026	58.77	59.46	58.32	59.27	59.27	1.30%	434,087
Mar 30, 2026	59.36	59.95	58.44	58.51	58.51	-1.20%	583,900
Mar 27, 2026	60.19	60.69	58.89	59.22	59.22	-1.92%	486,920
Mar 26, 2026	60.87	61.70	60.28	60.38	60.38	-1.23%	430,078
Mar 25, 2026	62.75	63.02	60.45	61.13	61.13	-1.40%	326,780
Mar 24, 2026	62.48	63.18	61.24	62.00	62.00	-1.24%	517,285
Mar 23, 2026	62.62	63.20	61.56	62.78	62.78	2.93%	524,281
Mar 20, 2026	61.95	64.48	59.99	60.99	60.99	1.55%	1,441,728
Mar 19, 2026	60.80	61.36	60.05	60.06	60.06	-1.14%	309,384
Mar 18, 2026	61.84	62.67	60.73	60.75	60.75	-2.49%	396,643
Mar 17, 2026	61.33	63.12	61.21	62.30	62.30	2.28%	498,325
Mar 16, 2026	61.74	62.13	60.91	60.91	60.91	-0.88%	338,707
Mar 13, 2026	62.37	62.57	61.16	61.45	61.45	-0.73%	360,782
Mar 12, 2026	64.12	64.70	61.87	61.90	61.90	-4.49%	427,951
Mar 11, 2026	65.08	65.60	64.40	64.81	64.81	-0.90%	306,813
Mar 10, 2026	65.62	66.81	65.19	65.40	65.40	-1.21%	282,337
Mar 9, 2026	66.71	67.00	64.88	66.20	66.20	-1.47%	390,980
Mar 6, 2026	67.38	68.58	66.00	67.19	67.19	-1.09%	405,232
Mar 5, 2026	68.27	68.97	67.24	67.93	67.93	-1.65%	395,897