PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	35.51	35.53	34.80	35.08	-	-2.85%	49,076
Sep 15, 2026	35.36	37.00	35.25	36.11	36.11	1.49%	167,439
Sep 14, 2026	35.70	35.70	35.42	35.58	35.58	0.37%	60,975
Sep 11, 2026	35.35	35.71	35.00	35.45	35.45	-0.28%	93,472
Sep 10, 2026	35.50	35.80	35.01	35.55	35.55	0.79%	147,151
Sep 9, 2026	35.00	35.45	34.90	35.27	35.27	1.32%	77,357
Sep 8, 2026	34.60	35.27	34.25	34.81	34.81	1.84%	89,515
Sep 4, 2026	34.17	34.30	33.61	34.18	34.18	-0.64%	72,037
Sep 3, 2026	34.25	34.59	33.97	34.40	34.40	0.32%	58,521
Sep 2, 2026	34.01	34.38	33.51	34.29	34.29	0.70%	123,045
Sep 1, 2026	34.40	34.77	33.88	34.05	34.05	0.83%	81,181
Aug 31, 2026	34.00	34.56	33.61	33.77	33.77	-0.09%	95,249
Aug 28, 2026	33.70	34.37	33.66	33.82	33.80	0.42%	65,527
Aug 27, 2026	33.67	34.73	33.37	33.68	33.66	-0.21%	80,988
Aug 26, 2026	34.53	34.53	32.75	33.75	33.73	-2.48%	129,259
Aug 25, 2026	34.48	35.29	34.34	34.61	34.59	-0.40%	74,651
Aug 24, 2026	34.57	35.50	34.24	34.75	34.73	1.40%	93,598
Aug 21, 2026	34.08	35.00	34.08	34.27	34.25	0.59%	83,674
Aug 20, 2026	34.18	35.50	33.55	34.07	34.05	0.62%	114,143
Aug 19, 2026	33.44	34.17	33.10	33.86	33.84	2.08%	152,677
Aug 18, 2026	33.98	34.01	32.83	33.17	33.15	0.76%	61,182
Aug 17, 2026	32.69	33.79	32.21	32.92	32.90	0.70%	134,429
Aug 14, 2026	33.89	34.75	32.29	32.69	32.67	-2.42%	141,433
Aug 13, 2026	33.32	33.80	32.81	33.50	33.48	0.27%	100,566
Aug 12, 2026	32.92	34.10	32.92	33.41	33.39	2.14%	83,421
Aug 11, 2026	32.21	33.60	32.00	32.71	32.69	0.49%	86,770
Aug 10, 2026	31.94	33.22	31.89	32.55	32.53	1.69%	118,985
Aug 7, 2026	31.55	32.50	31.02	32.01	31.99	1.72%	101,434
Aug 6, 2026	34.52	34.53	30.82	31.47	31.45	-8.86%	384,357
Aug 5, 2026	32.35	35.42	30.33	34.53	34.51	6.54%	346,409
Aug 4, 2026	30.02	33.60	29.92	32.41	32.39	6.86%	416,808
Aug 3, 2026	29.15	30.57	28.99	30.33	30.31	2.43%	202,074
Jul 31, 2026	29.80	30.70	29.19	29.61	29.59	-0.39%	179,104
Jul 30, 2026	29.58	30.70	29.56	29.77	29.71	2.16%	252,247
Jul 29, 2026	29.29	30.99	28.61	29.14	29.08	4.07%	207,341
Jul 28, 2026	27.58	28.57	27.47	28.00	27.94	1.38%	69,537
Jul 27, 2026	28.76	28.99	27.33	27.62	27.56	-5.51%	96,446
Jul 24, 2026	29.32	29.76	28.75	29.23	29.17	-0.07%	58,171
Jul 23, 2026	29.52	29.90	28.95	29.25	29.19	-0.68%	70,915
Jul 22, 2026	29.39	29.90	29.22	29.45	29.39	2.43%	56,295
Jul 21, 2026	28.70	29.58	28.33	28.75	28.69	0.24%	90,621
Jul 20, 2026	28.14	28.90	28.03	28.68	28.62	0.99%	56,359
Jul 17, 2026	27.94	28.68	27.45	28.40	28.34	2.64%	86,555
Jul 16, 2026	27.55	27.93	27.43	27.67	27.61	0.87%	37,127
Jul 15, 2026	28.00	28.08	27.10	27.43	27.37	-1.72%	61,156
Jul 14, 2026	28.08	28.90	27.48	27.91	27.85	-0.53%	91,347
Jul 13, 2026	26.84	28.45	26.84	28.06	28.00	7.10%	111,991
Jul 10, 2026	26.30	26.50	25.64	26.20	26.15	-0.42%	47,436
Jul 9, 2026	27.12	27.12	26.12	26.31	26.26	-2.95%	96,786
Jul 8, 2026	26.41	27.52	26.41	27.11	27.06	4.23%	161,840