PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	33.56	33.61	33.56	33.59	33.59	-0.27%	41,535
Oct 23, 2026	33.30	34.11	33.18	33.68	33.68	1.23%	26,274
Oct 22, 2026	33.62	34.04	32.72	33.27	33.27	-1.04%	39,294
Oct 21, 2026	34.14	34.29	33.30	33.62	33.62	-0.88%	46,256
Oct 20, 2026	34.14	34.30	33.31	33.92	33.92	0.21%	45,763
Oct 19, 2026	33.00	33.98	32.94	33.85	33.85	2.14%	81,733
Oct 16, 2026	33.48	33.88	32.98	33.14	33.14	-1.43%	45,395
Oct 15, 2026	34.80	34.86	33.19	33.62	33.62	-2.83%	76,703
Oct 14, 2026	35.48	35.72	34.52	34.60	34.60	-2.23%	55,226
Oct 13, 2026	35.80	36.10	34.00	35.39	35.39	-0.73%	80,663
Oct 12, 2026	35.00	36.10	34.97	35.65	35.65	2.27%	203,606
Oct 9, 2026	34.84	35.46	34.33	34.86	34.86	0.03%	411,990
Oct 8, 2026	33.86	35.27	33.86	34.85	34.85	3.72%	86,800
Oct 7, 2026	33.21	33.85	33.00	33.60	33.60	0.15%	78,877
Oct 6, 2026	32.20	33.88	32.20	33.55	33.55	3.74%	870,644
Oct 5, 2026	31.47	33.41	31.00	32.34	32.34	2.44%	889,473
Oct 2, 2026	30.80	31.75	30.76	31.57	31.57	0.83%	86,779
Oct 1, 2026	31.09	31.94	30.72	31.31	31.31	-0.54%	108,017
Sep 30, 2026	32.26	32.63	31.44	31.48	31.48	-2.24%	57,407
Sep 29, 2026	32.05	32.85	32.05	32.22	32.20	-1.68%	99,108
Sep 28, 2026	33.53	33.71	32.64	32.77	32.75	-2.27%	68,148
Sep 25, 2026	33.30	33.90	33.00	33.53	33.51	-0.62%	66,328
Sep 24, 2026	33.03	33.88	32.60	33.74	33.72	1.87%	31,266
Sep 23, 2026	33.11	33.33	32.60	33.12	33.10	0.27%	44,229
Sep 22, 2026	32.90	33.50	32.00	33.03	33.01	-0.69%	105,053
Sep 21, 2026	35.00	35.14	33.22	33.26	33.24	-5.78%	119,084
Sep 18, 2026	34.83	35.70	34.75	35.30	35.28	1.26%	248,974
Sep 17, 2026	34.50	35.00	34.04	34.86	34.84	0.03%	62,472
Sep 16, 2026	35.51	35.53	34.60	34.85	34.83	-3.49%	177,439
Sep 15, 2026	35.36	37.00	35.25	36.11	36.09	1.49%	167,609
Sep 14, 2026	35.70	35.70	35.42	35.58	35.56	0.37%	60,977
Sep 11, 2026	35.35	35.71	35.00	35.45	35.43	-0.28%	93,481
Sep 10, 2026	35.50	35.80	35.01	35.55	35.53	0.79%	147,156
Sep 9, 2026	35.00	35.45	34.90	35.27	35.25	1.32%	77,465
Sep 8, 2026	34.60	35.27	34.25	34.81	34.79	1.84%	89,517
Sep 4, 2026	34.17	34.30	33.61	34.18	34.16	-0.64%	72,039
Sep 3, 2026	34.25	34.59	33.97	34.40	34.38	0.32%	58,521
Sep 2, 2026	34.01	34.38	33.51	34.29	34.27	0.70%	123,045
Sep 1, 2026	34.40	34.77	33.88	34.05	34.03	0.83%	81,181
Aug 31, 2026	34.00	34.56	33.61	33.77	33.75	-0.09%	95,249
Aug 28, 2026	33.70	34.37	33.66	33.82	33.78	0.42%	65,527
Aug 27, 2026	33.67	34.73	33.37	33.68	33.64	-0.21%	80,988
Aug 26, 2026	34.53	34.53	32.75	33.75	33.71	-2.48%	129,259
Aug 25, 2026	34.48	35.29	34.34	34.61	34.57	-0.40%	74,651
Aug 24, 2026	34.57	35.50	34.24	34.75	34.71	1.40%	93,598
Aug 21, 2026	34.08	35.00	34.08	34.27	34.23	0.59%	83,674
Aug 20, 2026	34.18	35.50	33.55	34.07	34.03	0.62%	114,143
Aug 19, 2026	33.44	34.17	33.10	33.86	33.82	2.08%	152,677
Aug 18, 2026	33.98	34.01	32.83	33.17	33.13	0.76%	61,182
Aug 17, 2026	32.69	33.79	32.21	32.92	32.88	0.70%	134,429