PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.05	13.44	13.03	13.15	13.15	1.08%	268,495
Nov 19, 2024	12.69	13.10	12.69	13.01	13.01	1.64%	110,790
Nov 18, 2024	13.08	13.31	12.69	12.80	12.80	-0.47%	218,744
Nov 15, 2024	12.82	13.11	12.71	12.86	12.86	0.55%	147,970
Nov 14, 2024	12.52	12.87	12.41	12.79	12.79	2.40%	198,496
Nov 13, 2024	12.44	12.55	12.16	12.49	12.49	1.13%	196,038
Nov 12, 2024	12.28	12.76	12.07	12.35	12.35	1.31%	210,758
Nov 11, 2024	11.46	12.40	11.46	12.19	12.19	5.27%	210,488
Nov 8, 2024	11.19	11.65	11.08	11.58	11.58	5.37%	163,788
Nov 7, 2024	10.97	11.08	10.84	10.99	10.99	0.73%	81,145
Nov 6, 2024	10.77	10.97	10.51	10.91	10.91	4.00%	111,968
Nov 5, 2024	10.57	10.81	10.41	10.49	10.49	-0.66%	140,580
Nov 4, 2024	10.75	10.87	10.56	10.56	10.56	-1.68%	102,642
Nov 1, 2024	10.80	11.00	10.68	10.74	10.74	-0.28%	87,297
Oct 31, 2024	11.16	11.40	10.77	10.77	10.77	-6.02%	216,317
Oct 30, 2024	11.30	11.53	11.25	11.46	11.43	1.42%	60,532
Oct 29, 2024	11.54	11.65	11.13	11.30	11.27	-2.50%	147,152
Oct 28, 2024	11.68	11.68	11.38	11.59	11.56	-1.11%	135,545
Oct 25, 2024	11.63	11.78	11.61	11.72	11.69	0.77%	85,053
Oct 24, 2024	11.72	11.76	11.59	11.63	11.60	-0.77%	64,074
Oct 23, 2024	11.67	11.72	11.30	11.72	11.69	0.43%	141,026
Oct 22, 2024	11.67	11.76	11.53	11.67	11.64	0.52%	51,288
Oct 21, 2024	11.98	12.08	11.43	11.61	11.58	-1.78%	122,150
Oct 18, 2024	12.00	12.10	11.71	11.82	11.79	-1.50%	86,657
Oct 17, 2024	11.68	12.06	11.68	12.00	11.97	1.87%	74,394
Oct 16, 2024	11.92	12.21	11.74	11.78	11.75	-0.34%	161,770
Oct 15, 2024	12.10	12.37	11.72	11.82	11.79	-4.37%	120,038
Oct 14, 2024	12.07	12.54	11.95	12.36	12.33	2.06%	158,869
Oct 11, 2024	11.35	12.12	11.35	12.11	12.08	6.41%	152,548
Oct 10, 2024	11.31	11.50	11.12	11.38	11.35	-	275,598
Oct 9, 2024	11.40	11.50	11.25	11.38	11.35	-0.87%	157,186
Oct 8, 2024	11.60	11.73	11.43	11.48	11.45	-1.37%	161,072
Oct 7, 2024	11.84	11.99	11.60	11.64	11.61	-1.61%	195,185
Oct 4, 2024	12.03	12.11	11.64	11.83	11.80	-1.33%	103,287
Oct 3, 2024	11.94	12.18	11.80	11.99	11.96	1.01%	257,109
Oct 2, 2024	11.80	12.08	11.70	11.87	11.84	0.59%	180,245
Oct 1, 2024	11.81	12.00	11.74	11.80	11.77	-0.76%	151,201
Sep 30, 2024	11.89	11.96	11.75	11.89	11.86	-0.17%	133,670
Sep 27, 2024	11.61	11.98	11.49	11.91	11.83	3.93%	99,385
Sep 26, 2024	11.48	11.68	11.34	11.46	11.38	-0.61%	120,708
Sep 25, 2024	11.71	11.84	11.44	11.53	11.45	-1.87%	52,911
Sep 24, 2024	11.44	11.76	11.28	11.75	11.67	3.25%	76,383
Sep 23, 2024	11.13	11.49	11.13	11.38	11.30	2.25%	100,302
Sep 20, 2024	11.76	11.76	11.07	11.13	11.05	-5.52%	80,005
Sep 19, 2024	11.99	12.00	11.71	11.78	11.70	-0.51%	82,492
Sep 18, 2024	11.75	11.99	11.71	11.84	11.76	1.11%	84,255
Sep 17, 2024	11.56	11.84	11.53	11.71	11.63	0.43%	74,575
Sep 16, 2024	11.49	11.84	11.40	11.66	11.58	2.37%	119,758
Sep 13, 2024	11.26	11.56	11.26	11.39	11.31	1.33%	60,864
Sep 12, 2024	11.01	11.29	10.98	11.24	11.16	2.00%	79,319
Sep 11, 2024	11.08	11.09	10.87	11.02	10.94	-0.09%	76,933
Sep 10, 2024	11.06	11.08	10.96	11.03	10.95	0.18%	83,371
Sep 9, 2024	11.08	11.16	10.97	11.01	10.93	-0.63%	69,674
Sep 6, 2024	10.90	11.14	10.90	11.08	11.00	1.00%	89,002
Sep 5, 2024	10.62	10.98	10.57	10.97	10.89	3.49%	123,356
Sep 4, 2024	10.55	10.68	10.40	10.60	10.53	-0.09%	156,414
Sep 3, 2024	11.07	11.11	10.59	10.61	10.54	-4.84%	144,041
Aug 30, 2024	11.23	11.30	11.00	11.15	11.07	-0.98%	132,925
Aug 29, 2024	11.30	11.30	11.00	11.26	11.13	0.45%	161,876
Aug 28, 2024	11.20	11.35	11.13	11.21	11.08	0.18%	117,378
Aug 27, 2024	11.23	11.40	11.11	11.19	11.06	-0.97%	99,434
Aug 26, 2024	11.08	11.44	11.08	11.30	11.17	3.48%	88,479
Aug 23, 2024	10.65	11.04	10.65	10.92	10.79	2.82%	54,263
Aug 22, 2024	10.80	10.92	10.60	10.62	10.50	-1.94%	79,148
Aug 21, 2024	10.95	11.21	10.83	10.83	10.70	-2.26%	100,038
Aug 20, 2024	11.31	11.40	10.95	11.08	10.95	-1.25%	80,810
Aug 19, 2024	11.12	11.33	11.11	11.22	11.09	0.18%	66,575
Aug 16, 2024	11.50	11.61	11.12	11.20	11.07	-2.52%	66,457
Aug 15, 2024	11.37	11.75	11.25	11.49	11.36	0.79%	86,556
Aug 14, 2024	11.29	11.80	11.08	11.40	11.27	0.97%	122,152
Aug 13, 2024	10.71	11.36	10.60	11.29	11.16	5.12%	159,816
Aug 12, 2024	10.96	11.10	10.69	10.74	10.62	-2.19%	60,199
Aug 9, 2024	10.69	10.99	10.59	10.98	10.85	1.67%	92,908
Aug 8, 2024	10.65	10.93	10.65	10.80	10.68	1.03%	47,391
Aug 7, 2024	10.85	10.89	10.48	10.69	10.57	-0.19%	101,240
Aug 6, 2024	10.38	10.82	10.30	10.71	10.59	2.00%	111,086
Aug 5, 2024	10.50	10.62	10.14	10.50	10.38	-3.85%	200,699
Aug 2, 2024	10.99	11.00	10.65	10.92	10.79	-0.82%	154,339
Aug 1, 2024	11.54	11.58	10.83	11.01	10.88	-2.91%	155,550
Jul 31, 2024	11.16	11.49	11.15	11.34	11.21	2.07%	71,306
Jul 30, 2024	11.19	11.40	10.93	11.11	10.91	-0.45%	65,936
Jul 29, 2024	11.51	11.60	10.95	11.16	10.96	-2.02%	106,056
Jul 26, 2024	11.80	11.80	11.39	11.39	11.19	-2.73%	63,180
Jul 25, 2024	11.11	11.76	11.02	11.71	11.50	4.83%	158,008
Jul 24, 2024	11.00	11.24	10.82	11.17	10.97	1.64%	106,232
Jul 23, 2024	11.07	11.16	10.90	10.99	10.80	-0.72%	115,552
Jul 22, 2024	11.19	11.21	10.83	11.07	10.87	-0.72%	155,063
Jul 19, 2024	11.62	11.67	11.08	11.15	10.95	-3.55%	73,279
Jul 18, 2024	12.01	12.01	11.55	11.56	11.36	-3.75%	71,030
Jul 17, 2024	11.74	12.06	11.57	12.01	11.80	2.30%	65,145
Jul 16, 2024	11.93	12.04	11.73	11.74	11.53	-1.59%	53,064
Jul 15, 2024	12.02	12.06	11.75	11.93	11.72	0.85%	91,485
Jul 12, 2024	12.08	12.08	11.64	11.83	11.62	-1.42%	119,177
Jul 11, 2024	11.84	12.14	11.82	12.00	11.79	1.87%	93,363
Jul 10, 2024	11.36	11.85	11.22	11.78	11.57	3.15%	119,083
Jul 9, 2024	10.85	11.52	10.83	11.42	11.22	4.48%	136,246
Jul 8, 2024	10.72	11.06	10.72	10.93	10.74	1.39%	118,419
Jul 5, 2024	11.20	11.33	10.72	10.78	10.59	-3.41%	108,853
Jul 3, 2024	11.25	11.45	11.12	11.16	10.96	-0.45%	64,777
Jul 2, 2024	11.05	11.21	10.99	11.21	11.01	1.45%	71,394