PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.80	21.41	20.79	21.34	-	4.18%	70,362
Apr 1, 2026	20.77	21.48	20.03	20.48	20.48	-4.83%	249,662
Mar 31, 2026	21.78	22.45	21.51	21.52	21.52	-1.24%	167,990
Mar 30, 2026	22.46	22.71	21.58	21.79	21.78	-1.94%	182,433
Mar 27, 2026	22.05	22.64	21.91	22.22	22.21	1.05%	138,472
Mar 26, 2026	22.21	22.41	21.58	21.99	21.98	-0.14%	267,559
Mar 25, 2026	22.56	22.65	21.76	22.02	22.01	-2.31%	128,897
Mar 24, 2026	21.15	22.64	21.15	22.54	22.53	7.28%	370,886
Mar 23, 2026	20.39	21.29	20.15	21.01	21.00	1.60%	291,210
Mar 20, 2026	21.05	21.41	20.23	20.68	20.67	-0.96%	90,873
Mar 19, 2026	20.80	21.50	20.54	20.88	20.87	0.24%	129,516
Mar 18, 2026	20.52	21.22	20.52	20.83	20.82	1.26%	120,399
Mar 17, 2026	20.73	20.99	20.39	20.57	20.56	-0.96%	70,563
Mar 16, 2026	20.09	21.01	20.09	20.77	20.76	2.32%	95,171
Mar 13, 2026	20.59	20.64	19.80	20.30	20.29	-1.69%	50,437
Mar 12, 2026	20.77	21.42	20.55	20.65	20.64	-0.58%	113,884
Mar 11, 2026	19.86	20.80	19.60	20.77	20.76	4.37%	235,505
Mar 10, 2026	20.50	20.50	19.61	19.90	19.89	-2.69%	122,829
Mar 9, 2026	20.66	20.90	20.08	20.45	20.44	-0.15%	90,743
Mar 6, 2026	20.69	20.97	20.34	20.48	20.47	-0.87%	64,437
Mar 5, 2026	20.82	20.89	20.39	20.66	20.65	-0.72%	52,964
Mar 4, 2026	20.06	20.98	19.75	20.81	20.80	3.79%	94,640
Mar 3, 2026	20.33	20.71	19.89	20.05	20.04	-1.43%	75,056
Mar 2, 2026	20.27	20.65	19.85	20.34	20.33	2.78%	145,069
Feb 27, 2026	19.66	19.99	19.50	19.79	19.78	0.51%	39,248
Feb 26, 2026	20.19	20.24	19.63	19.69	19.67	-1.84%	64,843
Feb 25, 2026	19.72	20.50	19.65	20.06	20.04	2.40%	177,455
Feb 24, 2026	19.47	19.86	19.00	19.59	19.57	-0.96%	75,719
Feb 23, 2026	19.37	20.16	19.37	19.78	19.76	2.38%	187,107
Feb 20, 2026	19.65	19.65	19.02	19.32	19.30	-1.23%	65,882
Feb 19, 2026	18.90	19.65	18.66	19.56	19.54	3.93%	92,250
Feb 18, 2026	18.78	19.00	18.73	18.82	18.80	1.18%	24,691
Feb 17, 2026	18.83	18.89	18.19	18.60	18.58	-1.38%	67,830
Feb 13, 2026	18.63	19.00	18.59	18.86	18.84	1.73%	45,945
Feb 12, 2026	19.29	19.29	18.42	18.54	18.52	-3.24%	57,609
Feb 11, 2026	18.51	19.29	18.48	19.16	19.14	3.85%	97,996
Feb 10, 2026	18.77	18.93	18.24	18.45	18.43	-2.12%	78,736
Feb 9, 2026	18.45	19.00	18.45	18.85	18.83	2.33%	46,587
Feb 6, 2026	18.25	18.58	18.25	18.42	18.40	1.15%	36,598
Feb 5, 2026	18.54	18.74	18.15	18.21	18.19	-2.72%	34,166
Feb 4, 2026	18.20	18.78	18.15	18.72	18.70	3.25%	39,684
Feb 3, 2026	18.14	18.43	17.99	18.13	18.11	-0.06%	42,428
Feb 2, 2026	18.05	18.49	17.65	18.14	18.12	-0.60%	135,920
Jan 30, 2026	18.50	18.50	17.64	18.25	18.23	-1.56%	78,945
Jan 29, 2026	19.12	19.18	18.46	18.54	18.48	-1.96%	122,359
Jan 28, 2026	18.95	19.02	18.55	18.91	18.85	0.48%	48,764
Jan 27, 2026	19.16	19.24	18.80	18.82	18.76	-1.41%	60,757
Jan 26, 2026	18.88	19.22	18.77	19.09	19.03	1.76%	120,452
Jan 23, 2026	18.96	19.01	18.74	18.76	18.70	-0.05%	42,006
Jan 22, 2026	19.01	19.12	18.50	18.77	18.71	-0.90%	46,174