PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.86	11.42	10.86	11.17	11.17	1.82%	250,504
Dec 19, 2024	11.35	11.50	10.77	10.97	10.97	-1.97%	494,219
Dec 18, 2024	12.04	12.22	11.16	11.19	11.19	-7.06%	204,431
Dec 17, 2024	12.22	12.44	11.97	12.04	12.04	-2.03%	198,470
Dec 16, 2024	12.42	12.64	12.25	12.29	12.29	-1.21%	130,973
Dec 13, 2024	12.78	12.78	12.42	12.44	12.44	-1.82%	115,093
Dec 12, 2024	12.82	12.95	12.51	12.67	12.67	-1.55%	113,969
Dec 11, 2024	12.92	13.07	12.70	12.87	12.87	0.70%	163,109
Dec 10, 2024	12.29	12.95	12.10	12.78	12.78	4.07%	168,092
Dec 9, 2024	12.89	13.09	12.12	12.28	12.28	-4.73%	199,295
Dec 6, 2024	13.10	13.21	12.72	12.89	12.89	-2.20%	161,249
Dec 5, 2024	12.90	13.35	12.81	13.18	13.18	2.41%	150,743
Dec 4, 2024	13.22	13.28	12.69	12.87	12.87	-2.65%	114,457
Dec 3, 2024	13.31	13.47	13.05	13.22	13.22	0.76%	190,469
Dec 2, 2024	13.52	13.59	13.01	13.12	13.12	-2.96%	112,479
Nov 29, 2024	13.25	13.74	13.25	13.52	13.52	2.42%	70,685
Nov 27, 2024	13.25	13.38	13.00	13.20	13.18	0.53%	112,780
Nov 26, 2024	12.68	13.41	12.61	13.13	13.11	2.34%	227,303
Nov 25, 2024	13.62	13.67	12.82	12.83	12.81	-7.43%	353,802
Nov 22, 2024	13.82	14.26	13.69	13.86	13.84	0.73%	190,872
Nov 21, 2024	13.30	13.82	13.18	13.76	13.74	4.64%	287,299
Nov 20, 2024	13.05	13.44	13.03	13.15	13.13	1.08%	268,495
Nov 19, 2024	12.69	13.10	12.69	13.01	12.99	1.64%	110,790
Nov 18, 2024	13.08	13.31	12.69	12.80	12.78	-0.47%	218,744
Nov 15, 2024	12.82	13.11	12.71	12.86	12.84	0.55%	147,970
Nov 14, 2024	12.52	12.87	12.41	12.79	12.77	2.40%	198,496
Nov 13, 2024	12.44	12.55	12.16	12.49	12.47	1.13%	196,038
Nov 12, 2024	12.28	12.76	12.07	12.35	12.33	1.31%	210,758
Nov 11, 2024	11.46	12.40	11.46	12.19	12.17	5.27%	210,488
Nov 8, 2024	11.19	11.65	11.08	11.58	11.56	5.37%	163,788
Nov 7, 2024	10.97	11.08	10.84	10.99	10.97	0.73%	81,145
Nov 6, 2024	10.77	10.97	10.51	10.91	10.89	4.00%	111,968
Nov 5, 2024	10.57	10.81	10.41	10.49	10.47	-0.66%	140,580
Nov 4, 2024	10.75	10.87	10.56	10.56	10.54	-1.68%	102,642
Nov 1, 2024	10.80	11.00	10.68	10.74	10.72	-0.28%	87,297
Oct 31, 2024	11.16	11.40	10.77	10.77	10.75	-6.02%	216,317
Oct 30, 2024	11.30	11.53	11.25	11.46	11.41	1.42%	60,532
Oct 29, 2024	11.54	11.65	11.13	11.30	11.25	-2.50%	147,152
Oct 28, 2024	11.68	11.68	11.38	11.59	11.54	-1.11%	135,545
Oct 25, 2024	11.63	11.78	11.61	11.72	11.67	0.77%	85,053
Oct 24, 2024	11.72	11.76	11.59	11.63	11.58	-0.77%	64,074
Oct 23, 2024	11.67	11.72	11.30	11.72	11.67	0.43%	141,026
Oct 22, 2024	11.67	11.76	11.53	11.67	11.62	0.52%	51,288
Oct 21, 2024	11.98	12.08	11.43	11.61	11.56	-1.78%	122,150
Oct 18, 2024	12.00	12.10	11.71	11.82	11.77	-1.50%	86,657
Oct 17, 2024	11.68	12.06	11.68	12.00	11.95	1.87%	74,394
Oct 16, 2024	11.92	12.21	11.74	11.78	11.73	-0.34%	161,770
Oct 15, 2024	12.10	12.37	11.72	11.82	11.77	-4.37%	120,038
Oct 14, 2024	12.07	12.54	11.95	12.36	12.31	2.06%	158,869
Oct 11, 2024	11.35	12.12	11.35	12.11	12.06	6.41%	152,548
Oct 10, 2024	11.31	11.50	11.12	11.38	11.33	-	275,598
Oct 9, 2024	11.40	11.50	11.25	11.38	11.33	-0.87%	157,186
Oct 8, 2024	11.60	11.73	11.43	11.48	11.43	-1.37%	161,072
Oct 7, 2024	11.84	11.99	11.60	11.64	11.59	-1.61%	195,185
Oct 4, 2024	12.03	12.11	11.64	11.83	11.78	-1.33%	103,287
Oct 3, 2024	11.94	12.18	11.80	11.99	11.94	1.01%	257,109
Oct 2, 2024	11.80	12.08	11.70	11.87	11.82	0.59%	180,245
Oct 1, 2024	11.81	12.00	11.74	11.80	11.75	-0.76%	151,201
Sep 30, 2024	11.89	11.96	11.75	11.89	11.84	-0.17%	133,670
Sep 27, 2024	11.61	11.98	11.49	11.91	11.81	3.93%	99,385
Sep 26, 2024	11.48	11.68	11.34	11.46	11.36	-0.61%	120,708
Sep 25, 2024	11.71	11.84	11.44	11.53	11.43	-1.87%	52,911
Sep 24, 2024	11.44	11.76	11.28	11.75	11.65	3.25%	76,383
Sep 23, 2024	11.13	11.49	11.13	11.38	11.28	2.25%	100,302
Sep 20, 2024	11.76	11.76	11.07	11.13	11.03	-5.52%	80,005
Sep 19, 2024	11.99	12.00	11.71	11.78	11.68	-0.51%	82,492
Sep 18, 2024	11.75	11.99	11.71	11.84	11.74	1.11%	84,255
Sep 17, 2024	11.56	11.84	11.53	11.71	11.61	0.43%	74,575
Sep 16, 2024	11.49	11.84	11.40	11.66	11.56	2.37%	119,758
Sep 13, 2024	11.26	11.56	11.26	11.39	11.29	1.33%	60,864
Sep 12, 2024	11.01	11.29	10.98	11.24	11.14	2.00%	79,319
Sep 11, 2024	11.08	11.09	10.87	11.02	10.93	-0.09%	76,933
Sep 10, 2024	11.06	11.08	10.96	11.03	10.94	0.18%	83,371
Sep 9, 2024	11.08	11.16	10.97	11.01	10.92	-0.63%	69,674
Sep 6, 2024	10.90	11.14	10.90	11.08	10.99	1.00%	89,002
Sep 5, 2024	10.62	10.98	10.57	10.97	10.88	3.49%	123,356
Sep 4, 2024	10.55	10.68	10.40	10.60	10.51	-0.09%	156,414
Sep 3, 2024	11.07	11.11	10.59	10.61	10.52	-4.84%	144,041
Aug 30, 2024	11.23	11.30	11.00	11.15	11.05	-0.98%	132,925
Aug 29, 2024	11.30	11.30	11.00	11.26	11.11	0.45%	161,876
Aug 28, 2024	11.20	11.35	11.13	11.21	11.06	0.18%	117,378
Aug 27, 2024	11.23	11.40	11.11	11.19	11.04	-0.97%	99,434
Aug 26, 2024	11.08	11.44	11.08	11.30	11.15	3.48%	88,479
Aug 23, 2024	10.65	11.04	10.65	10.92	10.78	2.82%	54,263
Aug 22, 2024	10.80	10.92	10.60	10.62	10.48	-1.94%	79,148
Aug 21, 2024	10.95	11.21	10.83	10.83	10.69	-2.26%	100,038
Aug 20, 2024	11.31	11.40	10.95	11.08	10.93	-1.25%	80,810
Aug 19, 2024	11.12	11.33	11.11	11.22	11.07	0.18%	66,575
Aug 16, 2024	11.50	11.61	11.12	11.20	11.05	-2.52%	66,457
Aug 15, 2024	11.37	11.75	11.25	11.49	11.34	0.79%	86,556
Aug 14, 2024	11.29	11.80	11.08	11.40	11.25	0.97%	122,152
Aug 13, 2024	10.71	11.36	10.60	11.29	11.14	5.12%	159,816
Aug 12, 2024	10.96	11.10	10.69	10.74	10.60	-2.19%	60,199
Aug 9, 2024	10.69	10.99	10.59	10.98	10.84	1.67%	92,908
Aug 8, 2024	10.65	10.93	10.65	10.80	10.66	1.03%	47,391
Aug 7, 2024	10.85	10.89	10.48	10.69	10.55	-0.19%	101,240
Aug 6, 2024	10.38	10.82	10.30	10.71	10.57	2.00%	111,086
Aug 5, 2024	10.50	10.62	10.14	10.50	10.36	-3.85%	200,699
Aug 2, 2024	10.99	11.00	10.65	10.92	10.78	-0.82%	154,339
Aug 1, 2024	11.54	11.58	10.83	11.01	10.87	-2.91%	155,550