PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	33.67	34.73	33.37	33.99	-	0.71%	20,613
Aug 26, 2026	34.53	34.53	32.75	33.75	33.75	-2.48%	129,256
Aug 25, 2026	34.48	35.29	34.34	34.61	34.61	-0.40%	74,649
Aug 24, 2026	34.57	35.50	34.24	34.75	34.75	1.40%	93,496
Aug 21, 2026	34.08	35.00	34.08	34.27	34.27	0.59%	83,533
Aug 20, 2026	34.18	35.50	33.55	34.07	34.07	0.62%	114,078
Aug 19, 2026	33.44	34.17	33.10	33.86	33.86	2.08%	152,676
Aug 18, 2026	33.98	34.01	32.83	33.17	33.17	0.76%	61,081
Aug 17, 2026	32.69	33.79	32.21	32.92	32.92	0.70%	134,428
Aug 14, 2026	33.89	34.75	32.29	32.69	32.69	-2.42%	136,804
Aug 13, 2026	33.32	33.80	32.81	33.50	33.50	0.27%	100,447
Aug 12, 2026	32.92	34.10	32.92	33.41	33.41	2.14%	83,398
Aug 11, 2026	32.21	33.60	32.00	32.71	32.71	0.49%	86,757
Aug 10, 2026	31.94	33.22	31.89	32.55	32.55	1.69%	118,933
Aug 7, 2026	31.55	32.50	31.02	32.01	32.01	1.72%	101,241
Aug 6, 2026	34.52	34.53	30.82	31.47	31.47	-8.86%	384,267
Aug 5, 2026	32.35	35.42	30.33	34.53	34.53	6.54%	346,359
Aug 4, 2026	30.02	33.60	29.92	32.41	32.41	6.86%	392,150
Aug 3, 2026	29.15	30.57	28.99	30.33	30.33	2.43%	202,074
Jul 31, 2026	29.80	30.70	29.19	29.61	29.61	-0.39%	179,104
Jul 30, 2026	29.58	30.70	29.56	29.77	29.73	2.16%	252,237
Jul 29, 2026	29.29	30.99	28.61	29.14	29.10	4.07%	207,341
Jul 28, 2026	27.58	28.57	27.47	28.00	27.96	1.38%	69,537
Jul 27, 2026	28.76	28.99	27.33	27.62	27.58	-5.51%	96,446
Jul 24, 2026	29.32	29.76	28.75	29.23	29.19	-0.07%	58,171
Jul 23, 2026	29.52	29.90	28.95	29.25	29.21	-0.68%	70,915
Jul 22, 2026	29.39	29.90	29.22	29.45	29.41	2.43%	56,295
Jul 21, 2026	28.70	29.58	28.33	28.75	28.71	0.24%	90,621
Jul 20, 2026	28.14	28.90	28.03	28.68	28.64	0.99%	56,359
Jul 17, 2026	27.94	28.68	27.45	28.40	28.36	2.64%	86,555
Jul 16, 2026	27.55	27.93	27.43	27.67	27.63	0.87%	37,127
Jul 15, 2026	28.00	28.08	27.10	27.43	27.39	-1.72%	61,156
Jul 14, 2026	28.08	28.90	27.48	27.91	27.87	-0.53%	91,347
Jul 13, 2026	26.84	28.45	26.84	28.06	28.02	7.10%	111,991
Jul 10, 2026	26.30	26.50	25.64	26.20	26.16	-0.42%	47,436
Jul 9, 2026	27.12	27.12	26.12	26.31	26.27	-2.95%	96,786
Jul 8, 2026	26.41	27.52	26.41	27.11	27.07	4.23%	161,840
Jul 7, 2026	25.20	26.19	25.17	26.01	25.97	3.96%	86,892
Jul 6, 2026	24.76	25.45	24.56	25.02	24.98	0.89%	105,891
Jul 2, 2026	24.87	25.51	24.72	24.80	24.76	-0.28%	77,530
Jul 1, 2026	24.75	25.30	24.38	24.87	24.83	-0.68%	83,141
Jun 30, 2026	25.06	25.51	24.90	25.04	25.00	0.42%	57,082
Jun 29, 2026	24.33	25.19	24.33	24.96	24.90	2.55%	67,987
Jun 26, 2026	24.80	25.18	24.07	24.34	24.28	-2.68%	82,481
Jun 25, 2026	24.54	25.41	24.32	25.01	24.95	0.81%	91,727
Jun 24, 2026	25.32	25.69	24.35	24.81	24.75	-2.93%	119,449
Jun 23, 2026	25.25	25.72	24.82	25.56	25.50	1.19%	76,421
Jun 22, 2026	25.18	25.52	24.59	25.26	25.20	1.16%	177,405
Jun 18, 2026	25.21	25.60	24.43	24.97	24.91	-1.69%	205,086
Jun 17, 2026	26.25	26.46	25.35	25.40	25.34	-4.04%	125,637