PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.37	11.46	10.99	11.03	11.03	-2.65%	97,570
Feb 20, 2025	11.57	11.58	11.13	11.33	11.33	-2.16%	86,305
Feb 19, 2025	11.32	11.90	11.31	11.58	11.58	2.30%	134,912
Feb 18, 2025	11.02	11.38	10.97	11.32	11.32	2.63%	130,410
Feb 14, 2025	11.03	11.15	10.94	11.03	11.03	-	55,437
Feb 13, 2025	10.80	11.06	10.69	11.03	11.03	2.51%	89,299
Feb 12, 2025	11.00	11.09	10.72	10.76	10.76	-2.45%	92,508
Feb 11, 2025	10.80	11.11	10.80	11.03	11.03	1.29%	57,553
Feb 10, 2025	10.82	11.11	10.79	10.89	10.89	0.65%	110,895
Feb 7, 2025	10.87	10.90	10.70	10.82	10.82	-0.64%	66,258
Feb 6, 2025	11.00	11.05	10.81	10.89	10.89	-1.27%	100,220
Feb 5, 2025	11.16	11.30	10.95	11.03	11.03	-1.16%	93,003
Feb 4, 2025	10.92	11.24	10.92	11.16	11.16	1.45%	89,485
Feb 3, 2025	10.84	11.24	10.73	11.00	11.00	1.01%	143,177
Jan 31, 2025	11.13	11.13	10.77	10.89	10.89	-2.07%	130,741
Jan 30, 2025	11.22	11.41	11.08	11.12	11.10	-0.27%	101,587
Jan 29, 2025	11.08	11.27	11.05	11.15	11.13	0.63%	84,358
Jan 28, 2025	11.22	11.46	10.95	11.08	11.06	-1.25%	80,850
Jan 27, 2025	11.61	11.68	11.16	11.22	11.20	-3.94%	120,078
Jan 24, 2025	11.75	11.75	11.41	11.68	11.66	-0.17%	181,876
Jan 23, 2025	11.69	11.84	11.58	11.70	11.68	0.60%	129,713
Jan 22, 2025	11.81	12.03	11.56	11.63	11.61	-2.92%	204,714
Jan 21, 2025	11.77	12.14	11.51	11.98	11.96	1.87%	165,950
Jan 17, 2025	11.72	11.85	11.55	11.76	11.74	0.60%	93,034
Jan 16, 2025	12.15	12.15	11.62	11.69	11.67	-3.79%	105,990
Jan 15, 2025	11.84	12.24	11.80	12.15	12.13	3.85%	114,123
Jan 14, 2025	11.74	11.98	11.57	11.70	11.68	-0.34%	83,489
Jan 13, 2025	11.72	11.95	11.48	11.74	11.72	0.51%	137,313
Jan 10, 2025	11.60	12.00	11.58	11.68	11.66	0.86%	124,808
Jan 8, 2025	11.61	11.74	11.40	11.58	11.56	-0.86%	96,236
Jan 7, 2025	11.84	11.94	11.56	11.68	11.66	-0.34%	79,659
Jan 6, 2025	11.65	12.07	11.64	11.72	11.70	1.12%	147,506
Jan 3, 2025	11.58	11.74	11.35	11.59	11.57	0.43%	125,025
Jan 2, 2025	11.25	12.00	11.09	11.54	11.52	4.15%	354,985
Dec 31, 2024	10.88	11.17	10.72	11.08	11.06	1.09%	388,769
Dec 30, 2024	10.36	11.16	10.23	10.96	10.92	4.48%	367,670
Dec 27, 2024	10.54	10.64	10.23	10.49	10.45	-0.76%	265,922
Dec 26, 2024	11.19	11.19	10.50	10.57	10.53	-5.79%	224,235
Dec 24, 2024	10.91	11.44	10.82	11.22	11.18	1.63%	109,676
Dec 23, 2024	11.16	11.19	10.91	11.04	11.00	-1.16%	118,347
Dec 20, 2024	10.86	11.42	10.86	11.17	11.13	1.82%	250,504
Dec 19, 2024	11.35	11.50	10.77	10.97	10.93	-1.97%	494,219
Dec 18, 2024	12.04	12.22	11.16	11.19	11.15	-7.06%	204,431
Dec 17, 2024	12.22	12.44	11.97	12.04	11.99	-2.03%	198,470
Dec 16, 2024	12.42	12.64	12.25	12.29	12.24	-1.21%	130,973
Dec 13, 2024	12.78	12.78	12.42	12.44	12.39	-1.82%	115,093
Dec 12, 2024	12.82	12.95	12.51	12.67	12.62	-1.55%	113,969
Dec 11, 2024	12.92	13.07	12.70	12.87	12.82	0.70%	163,109
Dec 10, 2024	12.29	12.95	12.10	12.78	12.73	4.07%	168,092
Dec 9, 2024	12.89	13.09	12.12	12.28	12.23	-4.73%	199,295
Dec 6, 2024	13.10	13.21	12.72	12.89	12.84	-2.20%	161,249
Dec 5, 2024	12.90	13.35	12.81	13.18	13.13	2.41%	150,743
Dec 4, 2024	13.22	13.28	12.69	12.87	12.82	-2.65%	114,457
Dec 3, 2024	13.31	13.47	13.05	13.22	13.17	0.76%	190,469
Dec 2, 2024	13.52	13.59	13.01	13.12	13.07	-2.96%	112,479
Nov 29, 2024	13.25	13.74	13.25	13.52	13.47	2.42%	70,685
Nov 27, 2024	13.25	13.38	13.00	13.20	13.13	0.53%	112,780
Nov 26, 2024	12.68	13.41	12.61	13.13	13.06	2.34%	227,303
Nov 25, 2024	13.62	13.67	12.82	12.83	12.76	-7.43%	353,802
Nov 22, 2024	13.82	14.26	13.69	13.86	13.78	0.73%	190,872
Nov 21, 2024	13.30	13.82	13.18	13.76	13.69	4.64%	287,299
Nov 20, 2024	13.05	13.44	13.03	13.15	13.08	1.08%	268,495
Nov 19, 2024	12.69	13.10	12.69	13.01	12.94	1.64%	110,790
Nov 18, 2024	13.08	13.31	12.69	12.80	12.73	-0.47%	218,744
Nov 15, 2024	12.82	13.11	12.71	12.86	12.79	0.55%	147,970
Nov 14, 2024	12.52	12.87	12.41	12.79	12.72	2.40%	198,496
Nov 13, 2024	12.44	12.55	12.16	12.49	12.42	1.13%	196,038
Nov 12, 2024	12.28	12.76	12.07	12.35	12.28	1.31%	210,758
Nov 11, 2024	11.46	12.40	11.46	12.19	12.12	5.27%	210,488
Nov 8, 2024	11.19	11.65	11.08	11.58	11.52	5.37%	163,788
Nov 7, 2024	10.97	11.08	10.84	10.99	10.93	0.73%	81,145
Nov 6, 2024	10.77	10.97	10.51	10.91	10.85	4.00%	111,968
Nov 5, 2024	10.57	10.81	10.41	10.49	10.43	-0.66%	140,580
Nov 4, 2024	10.75	10.87	10.56	10.56	10.50	-1.68%	102,642
Nov 1, 2024	10.80	11.00	10.68	10.74	10.68	-0.28%	87,297
Oct 31, 2024	11.16	11.40	10.77	10.77	10.71	-6.02%	216,317
Oct 30, 2024	11.30	11.53	11.25	11.46	11.37	1.42%	60,532
Oct 29, 2024	11.54	11.65	11.13	11.30	11.21	-2.50%	147,152
Oct 28, 2024	11.68	11.68	11.38	11.59	11.50	-1.11%	135,545
Oct 25, 2024	11.63	11.78	11.61	11.72	11.62	0.77%	85,053
Oct 24, 2024	11.72	11.76	11.59	11.63	11.53	-0.77%	64,074
Oct 23, 2024	11.67	11.72	11.30	11.72	11.62	0.43%	141,026
Oct 22, 2024	11.67	11.76	11.53	11.67	11.57	0.52%	51,288
Oct 21, 2024	11.98	12.08	11.43	11.61	11.52	-1.78%	122,150
Oct 18, 2024	12.00	12.10	11.71	11.82	11.72	-1.50%	86,657
Oct 17, 2024	11.68	12.06	11.68	12.00	11.90	1.87%	74,394
Oct 16, 2024	11.92	12.21	11.74	11.78	11.68	-0.34%	161,770
Oct 15, 2024	12.10	12.37	11.72	11.82	11.72	-4.37%	120,038
Oct 14, 2024	12.07	12.54	11.95	12.36	12.26	2.06%	158,869
Oct 11, 2024	11.35	12.12	11.35	12.11	12.01	6.41%	152,548
Oct 10, 2024	11.31	11.50	11.12	11.38	11.29	-	275,598
Oct 9, 2024	11.40	11.50	11.25	11.38	11.29	-0.87%	157,186
Oct 8, 2024	11.60	11.73	11.43	11.48	11.39	-1.37%	161,072
Oct 7, 2024	11.84	11.99	11.60	11.64	11.54	-1.61%	195,185
Oct 4, 2024	12.03	12.11	11.64	11.83	11.73	-1.33%	103,287
Oct 3, 2024	11.94	12.18	11.80	11.99	11.89	1.01%	257,109
Oct 2, 2024	11.80	12.08	11.70	11.87	11.77	0.59%	180,245
Oct 1, 2024	11.81	12.00	11.74	11.80	11.70	-0.76%	151,201
Sep 30, 2024	11.89	11.96	11.75	11.89	11.79	-0.17%	133,670
Sep 27, 2024	11.61	11.98	11.49	11.91	11.76	3.93%	99,385