PBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	46.16	46.39	45.23	46.05	46.05	1.30%	553,224
Jun 22, 2026	46.52	46.83	45.22	45.46	45.46	-3.21%	1,008,172
Jun 18, 2026	46.02	47.31	45.64	46.97	46.97	1.80%	1,265,649
Jun 17, 2026	47.32	48.02	45.55	46.14	46.14	-2.86%	939,095
Jun 16, 2026	46.79	47.58	46.14	47.50	47.50	1.78%	622,577
Jun 15, 2026	47.63	49.50	46.66	46.67	46.67	-2.40%	726,068
Jun 12, 2026	47.63	48.14	46.98	47.82	47.82	0.53%	543,192
Jun 11, 2026	49.23	49.48	47.06	47.57	47.57	-3.18%	546,311
Jun 10, 2026	49.12	49.54	48.48	49.13	49.13	0.97%	558,227
Jun 9, 2026	47.92	49.81	47.92	48.66	48.66	1.97%	771,524
Jun 8, 2026	47.20	47.76	46.86	47.72	47.72	1.14%	623,340
Jun 5, 2026	46.23	47.57	46.23	47.18	47.18	3.83%	507,390
Jun 4, 2026	46.66	47.14	44.89	45.44	45.44	-	552,448
Jun 3, 2026	45.54	45.75	44.81	45.44	45.44	-0.85%	619,662
Jun 2, 2026	45.46	46.29	44.75	45.83	45.83	-0.26%	662,395
Jun 1, 2026	47.01	47.38	44.51	45.95	45.95	-3.32%	820,800
May 29, 2026	48.32	48.82	47.22	47.53	47.53	-1.94%	716,313
May 28, 2026	47.99	48.84	47.59	48.47	48.47	0.41%	486,234
May 27, 2026	48.23	49.21	47.77	48.27	48.27	0.52%	565,984
May 26, 2026	47.60	48.59	47.49	48.02	48.02	0.04%	920,689
May 22, 2026	48.19	48.42	47.18	48.00	48.00	-0.48%	947,385
May 21, 2026	46.71	48.46	46.40	48.23	48.23	2.20%	606,128
May 20, 2026	46.13	47.83	45.71	47.19	47.19	1.61%	613,583
May 19, 2026	46.46	47.88	45.57	46.44	46.44	-0.34%	860,055
May 18, 2026	47.09	48.49	46.38	46.60	46.60	-0.32%	862,437
May 15, 2026	46.39	48.41	46.04	46.75	46.75	1.79%	2,000,444
May 14, 2026	48.06	48.06	42.62	45.93	45.93	-11.35%	2,468,193
May 13, 2026	49.87	52.05	49.61	51.81	51.81	2.78%	750,576
May 12, 2026	51.24	51.35	50.30	50.41	50.41	-0.47%	732,998
May 11, 2026	52.28	52.34	49.28	50.65	50.65	-3.60%	869,091
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%	700,241
May 6, 2026	56.02	56.41	53.10	54.31	54.31	-2.58%	519,184
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%	576,486
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%	435,336
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%	582,767
Apr 24, 2026	57.56	59.05	56.62	58.94	58.94	2.03%	362,401
Apr 23, 2026	57.41	57.83	55.22	57.77	57.77	0.98%	710,538
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%	278,480
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%	331,843
Apr 16, 2026	57.53	57.86	56.72	57.05	57.05	-0.90%	363,639
Apr 15, 2026	56.73	57.65	56.07	57.57	57.57	1.61%	323,183
Apr 14, 2026	56.62	57.05	56.20	56.66	56.66	-0.32%	439,446
Apr 13, 2026	56.07	57.12	55.79	56.84	56.84	0.51%	464,057