PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	18.00	18.24	17.61	17.69	17.69	-1.83%	73,637
Sep 11, 2025	18.28	18.35	17.88	18.02	18.02	-1.53%	42,399
Sep 10, 2025	18.20	18.47	18.10	18.30	18.30	0.77%	152,241
Sep 9, 2025	17.83	18.26	17.70	18.16	18.16	1.97%	112,098
Sep 8, 2025	17.95	18.47	17.67	17.81	17.81	-0.95%	163,001
Sep 5, 2025	17.93	18.30	17.66	17.98	17.98	0.28%	157,335
Sep 4, 2025	17.30	18.17	17.30	17.93	17.93	3.58%	189,816
Sep 3, 2025	17.64	17.66	17.08	17.31	17.31	-2.15%	234,376
Sep 2, 2025	16.67	17.77	16.67	17.69	17.69	5.55%	238,619
Aug 29, 2025	16.51	16.92	16.30	16.76	16.76	1.02%	71,450
Aug 28, 2025	16.46	16.83	16.36	16.59	16.57	0.79%	67,122
Aug 27, 2025	16.45	16.69	16.31	16.46	16.44	-	56,995
Aug 26, 2025	16.65	17.02	16.31	16.46	16.44	-0.90%	122,575
Aug 25, 2025	16.36	16.99	16.35	16.61	16.59	0.97%	245,349
Aug 22, 2025	15.73	16.45	15.73	16.45	16.43	4.91%	99,498
Aug 21, 2025	16.09	16.20	15.64	15.68	15.67	-2.73%	85,057
Aug 20, 2025	15.80	16.50	15.71	16.12	16.10	3.07%	232,865
Aug 19, 2025	14.92	15.68	14.81	15.64	15.63	4.27%	223,015
Aug 18, 2025	15.80	15.80	15.00	15.00	14.99	-5.54%	197,819
Aug 15, 2025	15.82	16.17	15.35	15.88	15.86	0.38%	132,072
Aug 14, 2025	15.86	16.36	15.69	15.82	15.81	-0.63%	156,753
Aug 13, 2025	16.48	16.48	15.43	15.92	15.90	-3.05%	288,623
Aug 12, 2025	16.43	16.65	16.18	16.42	16.40	0.24%	173,819
Aug 11, 2025	16.31	16.65	15.74	16.38	16.36	0.68%	192,305
Aug 8, 2025	15.56	16.27	15.29	16.27	16.25	4.29%	175,120
Aug 7, 2025	15.15	15.90	14.90	15.60	15.59	2.97%	228,768
Aug 6, 2025	15.00	15.15	14.70	15.15	15.14	1.47%	210,133
Aug 5, 2025	13.93	14.99	13.93	14.93	14.92	7.18%	269,365
Aug 4, 2025	13.28	13.98	13.05	13.93	13.92	4.89%	241,424
Aug 1, 2025	13.31	13.34	12.95	13.28	13.27	-0.82%	108,891
Jul 31, 2025	13.45	13.55	13.30	13.39	13.38	-1.03%	49,463
Jul 30, 2025	13.62	13.70	13.46	13.53	13.50	-0.51%	99,589
Jul 29, 2025	13.54	13.66	13.33	13.60	13.57	0.59%	89,725
Jul 28, 2025	13.10	13.62	13.00	13.52	13.49	3.76%	138,575
Jul 25, 2025	13.01	13.28	13.01	13.03	13.00	0.15%	101,988
Jul 24, 2025	12.83	13.11	12.65	13.01	12.98	1.64%	101,966
Jul 23, 2025	12.70	12.98	12.65	12.80	12.77	1.35%	231,941
Jul 22, 2025	12.60	12.72	12.60	12.63	12.60	-0.32%	110,257
Jul 21, 2025	12.71	12.72	12.48	12.67	12.64	-0.31%	86,275
Jul 18, 2025	12.85	12.95	12.45	12.71	12.68	-	88,232
Jul 17, 2025	12.36	12.76	12.31	12.71	12.68	2.01%	142,629
Jul 16, 2025	12.69	12.72	12.43	12.46	12.43	-1.89%	96,599
Jul 15, 2025	12.77	12.89	12.64	12.70	12.67	-0.78%	85,808
Jul 14, 2025	12.95	12.99	12.72	12.80	12.77	-1.16%	97,369
Jul 11, 2025	12.81	13.01	12.76	12.95	12.92	1.09%	120,722
Jul 10, 2025	12.72	13.00	12.66	12.81	12.78	0.39%	89,487
Jul 9, 2025	13.56	13.56	12.76	12.76	12.73	-5.27%	214,959
Jul 8, 2025	13.35	13.73	13.27	13.47	13.44	1.05%	252,599
Jul 7, 2025	12.88	13.40	12.82	13.33	13.30	3.25%	265,248
Jul 3, 2025	12.75	12.96	12.74	12.91	12.88	1.49%	82,569