PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	20.77	21.42	20.55	20.65	20.65	-0.58%	113,884
Mar 11, 2026	19.86	20.80	19.60	20.77	20.77	4.37%	235,278
Mar 10, 2026	20.50	20.50	19.61	19.90	19.90	-2.69%	122,814
Mar 9, 2026	20.66	20.90	20.08	20.45	20.45	-0.15%	90,709
Mar 6, 2026	20.69	20.97	20.34	20.48	20.48	-0.87%	64,417
Mar 5, 2026	20.82	20.89	20.39	20.66	20.66	-0.72%	52,964
Mar 4, 2026	20.06	20.98	19.75	20.81	20.81	3.79%	94,540
Mar 3, 2026	20.33	20.71	19.89	20.05	20.05	-1.43%	75,056
Mar 2, 2026	20.27	20.65	19.85	20.34	20.34	2.78%	144,899
Feb 27, 2026	19.66	19.99	19.50	19.79	19.79	0.51%	39,147
Feb 26, 2026	20.19	20.24	19.63	19.69	19.68	-1.84%	64,780
Feb 25, 2026	19.72	20.50	19.65	20.06	20.05	2.40%	177,455
Feb 24, 2026	19.47	19.86	19.00	19.59	19.58	-0.96%	75,719
Feb 23, 2026	19.37	20.16	19.37	19.78	19.77	2.38%	187,107
Feb 20, 2026	19.65	19.65	19.02	19.32	19.31	-1.23%	65,882
Feb 19, 2026	18.90	19.65	18.66	19.56	19.55	3.93%	92,250
Feb 18, 2026	18.78	19.00	18.73	18.82	18.81	1.18%	24,691
Feb 17, 2026	18.83	18.89	18.19	18.60	18.59	-1.38%	67,830
Feb 13, 2026	18.63	19.00	18.59	18.86	18.85	1.73%	45,945
Feb 12, 2026	19.29	19.29	18.42	18.54	18.53	-3.24%	57,609
Feb 11, 2026	18.51	19.29	18.48	19.16	19.15	3.85%	97,996
Feb 10, 2026	18.77	18.93	18.24	18.45	18.44	-2.12%	78,736
Feb 9, 2026	18.45	19.00	18.45	18.85	18.84	2.33%	46,587
Feb 6, 2026	18.25	18.58	18.25	18.42	18.41	1.15%	36,598
Feb 5, 2026	18.54	18.74	18.15	18.21	18.20	-2.72%	34,166
Feb 4, 2026	18.20	18.78	18.15	18.72	18.71	3.25%	39,684
Feb 3, 2026	18.14	18.43	17.99	18.13	18.12	-0.06%	42,428
Feb 2, 2026	18.05	18.49	17.65	18.14	18.13	-0.60%	135,920
Jan 30, 2026	18.50	18.50	17.64	18.25	18.24	-1.56%	78,945
Jan 29, 2026	19.12	19.18	18.46	18.54	18.49	-1.96%	122,359
Jan 28, 2026	18.95	19.02	18.55	18.91	18.86	0.48%	48,764
Jan 27, 2026	19.16	19.24	18.80	18.82	18.77	-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	18.71	-0.05%	42,006
Jan 22, 2026	19.01	19.12	18.50	18.77	18.72	-0.90%	46,174
Jan 21, 2026	18.94	19.34	18.73	18.94	18.89	0.96%	57,743
Jan 20, 2026	18.65	19.27	18.60	18.76	18.71	0.75%	79,092
Jan 16, 2026	18.24	18.75	18.20	18.62	18.57	1.20%	39,465
Jan 15, 2026	18.56	18.94	18.25	18.40	18.35	-1.13%	45,418
Jan 14, 2026	18.25	18.75	18.13	18.61	18.56	2.65%	94,029
Jan 13, 2026	17.89	18.25	17.80	18.13	18.08	1.80%	33,989
Jan 12, 2026	17.58	18.01	17.54	17.81	17.76	1.14%	43,029
Jan 9, 2026	17.69	17.70	17.27	17.61	17.56	0.40%	48,193
Jan 8, 2026	17.26	17.81	17.14	17.54	17.49	1.21%	28,856
Jan 7, 2026	17.75	17.89	17.33	17.33	17.28	-2.97%	67,083
Jan 6, 2026	17.44	17.88	17.08	17.86	17.81	2.70%	44,910
Jan 5, 2026	17.67	17.75	17.06	17.39	17.34	-1.14%	121,304
Jan 2, 2026	16.95	17.83	16.95	17.59	17.54	3.59%	72,110
Dec 31, 2025	16.95	17.26	16.95	16.98	16.93	-0.12%	57,395
Dec 30, 2025	17.24	17.33	17.00	17.00	16.94	-0.87%	44,523