PBR.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	23.29	23.79	23.20	23.26	23.26	1.57%	5,391,712
Oct 22, 2026	23.25	23.25	22.54	22.90	22.90	-0.26%	9,032,352
Oct 21, 2026	23.19	23.36	22.94	22.96	22.96	-0.61%	6,775,136
Oct 20, 2026	23.34	23.39	22.70	23.10	23.10	0.61%	10,868,646
Oct 19, 2026	23.22	23.40	22.89	22.96	22.96	-1.46%	6,757,047
Oct 16, 2026	22.96	23.38	22.70	23.30	23.30	3.05%	8,314,878
Oct 15, 2026	22.79	23.04	22.42	22.61	22.61	-1.95%	10,449,027
Oct 14, 2026	22.83	23.10	22.76	23.06	23.06	1.99%	6,867,693
Oct 13, 2026	22.41	22.76	22.41	22.61	22.61	-0.04%	8,034,257
Oct 12, 2026	22.70	22.93	22.48	22.62	22.62	0.67%	4,932,897
Oct 9, 2026	22.10	22.78	22.04	22.47	22.47	1.49%	13,587,885
Oct 8, 2026	22.03	22.28	21.87	22.14	22.14	2.22%	11,920,650
Oct 7, 2026	21.64	21.89	21.43	21.66	21.66	0.19%	10,255,445
Oct 6, 2026	21.99	22.00	21.58	21.62	21.62	-2.26%	12,276,777
Oct 5, 2026	21.79	22.72	21.54	22.12	22.12	12.86%	37,586,082
Oct 2, 2026	18.93	19.68	18.92	19.60	19.60	2.51%	7,941,824
Oct 1, 2026	19.04	19.23	18.90	19.12	19.12	0.68%	6,384,880
Sep 30, 2026	19.09	19.35	18.99	18.99	18.99	1.06%	9,180,566
Sep 29, 2026	18.43	18.82	18.36	18.79	18.79	0.75%	6,896,261
Sep 28, 2026	18.65	18.89	18.59	18.65	18.65	0.70%	6,905,077
Sep 25, 2026	18.66	18.70	18.39	18.52	18.52	-2.47%	5,973,604
Sep 24, 2026	19.22	19.41	18.97	18.99	18.99	-1.20%	8,692,534
Sep 23, 2026	19.25	19.49	19.08	19.22	19.22	1.48%	7,287,341
Sep 22, 2026	18.50	18.99	18.41	18.94	18.94	1.07%	7,703,055
Sep 21, 2026	18.79	18.94	18.69	18.74	18.74	-0.43%	6,901,714
Sep 18, 2026	18.75	18.93	18.73	18.82	18.82	-0.63%	3,538,354
Sep 17, 2026	18.71	19.09	18.56	18.94	18.94	0.26%	6,150,019
Sep 16, 2026	19.32	19.32	18.84	18.89	18.89	-3.47%	8,130,955
Sep 15, 2026	19.12	19.70	19.12	19.57	19.57	2.62%	8,179,999
Sep 14, 2026	19.14	19.20	18.90	19.07	19.07	-0.21%	5,533,886
Sep 11, 2026	19.09	19.26	18.92	19.11	19.11	-0.57%	3,729,856
Sep 10, 2026	19.18	19.49	18.89	19.22	19.22	1.21%	8,909,461
Sep 9, 2026	19.10	19.21	18.87	18.99	18.99	0.69%	7,678,493
Sep 8, 2026	18.78	19.08	18.66	18.86	18.86	3.34%	7,196,705
Sep 4, 2026	18.36	18.53	18.24	18.25	18.25	-1.78%	5,286,031
Sep 3, 2026	19.16	19.21	18.55	18.58	18.58	-1.22%	13,319,391
Sep 2, 2026	18.14	18.89	18.09	18.81	18.81	3.35%	9,462,929
Sep 1, 2026	17.69	18.26	17.69	18.20	18.20	4.60%	10,077,235
Aug 31, 2026	17.30	17.56	17.11	17.40	17.40	3.76%	7,862,280
Aug 28, 2026	16.52	16.78	16.46	16.77	16.77	1.39%	6,035,370
Aug 27, 2026	16.03	16.59	15.89	16.54	16.54	3.25%	8,267,589
Aug 26, 2026	15.97	16.37	15.86	16.02	16.02	-0.25%	7,704,512
Aug 25, 2026	16.26	16.28	15.92	16.06	16.06	-1.65%	11,549,852
Aug 24, 2026	16.67	16.84	16.57	16.77	16.33	-2.61%	7,061,306
Aug 21, 2026	17.12	17.30	17.12	17.22	16.77	1.06%	5,896,785
Aug 20, 2026	16.83	17.19	16.80	17.04	16.59	2.28%	6,429,478
Aug 19, 2026	16.84	17.00	16.63	16.66	16.22	1.77%	8,601,864
Aug 18, 2026	16.52	16.62	16.28	16.37	15.94	0.18%	8,524,221
Aug 17, 2026	16.40	16.43	16.08	16.34	15.91	1.68%	7,889,302
Aug 14, 2026	16.21	16.26	15.95	16.07	15.65	-0.37%	6,647,672