PBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	47.80	48.73	47.48	48.23	48.23	0.75%	323,704
Oct 8, 2026	47.62	47.94	46.74	47.87	47.87	0.63%	558,475
Oct 7, 2026	46.57	47.72	46.34	47.57	47.57	2.43%	460,850
Oct 6, 2026	45.90	46.61	45.58	46.44	46.44	1.84%	460,720
Oct 5, 2026	45.11	45.88	44.77	45.60	45.60	0.75%	604,368
Oct 2, 2026	44.88	45.75	44.60	45.26	45.26	1.09%	534,761
Oct 1, 2026	45.76	46.13	44.64	44.77	44.77	-2.40%	632,441
Sep 30, 2026	46.69	46.69	45.85	45.87	45.87	-1.86%	583,487
Sep 29, 2026	46.73	46.85	46.04	46.74	46.74	-0.40%	566,698
Sep 28, 2026	46.25	47.33	46.24	46.93	46.93	0.69%	600,204
Sep 25, 2026	45.34	46.72	44.97	46.61	46.61	2.10%	447,861
Sep 24, 2026	46.12	46.49	45.30	45.65	45.65	-0.59%	622,263
Sep 23, 2026	47.45	47.46	45.91	45.92	45.92	-3.79%	503,897
Sep 22, 2026	47.55	47.80	47.02	47.73	47.73	1.99%	619,532
Sep 21, 2026	45.01	47.00	44.46	46.80	46.80	4.07%	660,408
Sep 18, 2026	46.29	46.40	44.88	44.97	44.97	-3.23%	1,920,417
Sep 17, 2026	47.20	47.49	45.90	46.47	46.47	-0.83%	504,029
Sep 16, 2026	46.83	47.69	46.49	46.86	46.86	0.39%	536,926
Sep 15, 2026	47.22	48.25	46.38	46.68	46.68	-1.97%	767,128
Sep 14, 2026	47.91	48.42	47.17	47.62	47.62	1.43%	580,754
Sep 11, 2026	47.68	47.75	46.48	46.95	46.95	-0.82%	491,653
Sep 10, 2026	49.37	49.51	47.29	47.34	47.34	-2.79%	513,178
Sep 9, 2026	49.53	49.87	48.17	48.70	48.70	-2.19%	471,859
Sep 8, 2026	51.67	51.67	49.73	49.79	49.79	-4.73%	417,569
Sep 4, 2026	51.80	52.58	51.80	52.26	52.26	-0.57%	342,842
Sep 3, 2026	53.45	53.83	51.86	52.56	52.56	-0.51%	449,099
Sep 2, 2026	52.88	53.95	52.73	52.83	52.83	0.36%	439,994
Sep 1, 2026	52.50	53.57	52.28	52.64	52.64	1.66%	592,568
Aug 31, 2026	51.97	52.46	51.08	51.78	51.78	-1.32%	471,645
Aug 28, 2026	51.50	52.54	51.22	52.47	52.47	2.46%	299,756
Aug 27, 2026	51.11	51.85	51.10	51.21	51.21	-1.80%	304,472
Aug 26, 2026	51.34	52.55	50.99	52.15	52.15	1.36%	365,626
Aug 25, 2026	51.80	52.06	51.17	51.45	51.45	-1.10%	368,819
Aug 24, 2026	51.44	53.13	51.13	52.02	52.02	1.38%	576,003
Aug 21, 2026	50.48	51.37	49.91	51.31	51.31	1.56%	390,331
Aug 20, 2026	51.30	51.35	50.42	50.52	50.52	-2.24%	336,813
Aug 19, 2026	50.95	52.45	50.95	51.68	51.68	2.19%	382,610
Aug 18, 2026	51.00	51.27	50.51	50.57	50.57	1.06%	489,296
Aug 17, 2026	51.00	51.10	49.73	50.04	50.04	-2.61%	576,409
Aug 14, 2026	51.07	52.00	50.36	51.38	51.38	0.12%	487,058
Aug 13, 2026	52.77	52.90	50.70	51.32	51.32	-1.82%	643,821
Aug 12, 2026	54.50	54.72	52.25	52.27	52.27	-2.48%	551,502
Aug 11, 2026	52.87	53.75	52.39	53.60	53.60	1.13%	516,766
Aug 10, 2026	54.31	54.87	52.64	53.00	53.00	-3.37%	612,788
Aug 7, 2026	54.95	55.45	54.15	54.85	54.85	0.77%	582,086
Aug 6, 2026	55.40	55.99	52.05	54.43	54.43	2.74%	836,157
Aug 5, 2026	52.49	53.22	51.43	52.98	52.98	1.88%	610,194
Aug 4, 2026	50.95	52.78	50.59	52.00	52.00	0.15%	1,059,043
Aug 3, 2026	51.20	52.66	51.07	51.92	51.92	3.39%	832,273
Jul 31, 2026	49.46	50.46	49.03	50.22	50.22	0.54%	392,937