PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	26.25	26.46	25.35	25.40	25.40	-4.04%	125,117
Jun 16, 2026	26.72	27.00	25.66	26.47	26.47	-3.29%	179,179
Jun 15, 2026	27.63	27.90	26.52	27.37	27.37	-3.80%	151,446
Jun 12, 2026	28.34	29.65	28.13	28.45	28.45	-1.15%	91,524
Jun 11, 2026	29.10	29.61	28.74	28.78	28.78	-0.10%	89,240
Jun 10, 2026	27.55	29.44	27.55	28.81	28.81	4.57%	114,824
Jun 9, 2026	28.85	29.09	27.52	27.55	27.55	-4.70%	105,772
Jun 8, 2026	28.70	29.62	28.44	28.91	28.91	1.55%	94,555
Jun 5, 2026	29.07	29.80	28.00	28.47	28.47	-2.30%	117,062
Jun 4, 2026	28.63	29.42	28.23	29.14	29.14	0.80%	58,130
Jun 3, 2026	29.26	29.88	28.78	28.91	28.91	-0.21%	106,843
Jun 2, 2026	29.09	29.62	28.50	28.97	28.97	0.17%	90,718
Jun 1, 2026	28.20	30.34	28.20	28.92	28.92	3.32%	124,084
May 29, 2026	29.36	29.86	27.97	27.99	27.99	-5.50%	122,392
May 28, 2026	28.07	29.96	28.07	29.64	29.62	6.50%	148,174
May 27, 2026	29.46	29.94	27.67	27.83	27.81	-7.14%	236,387
May 26, 2026	30.84	30.86	29.34	29.97	29.95	-3.35%	223,598
May 22, 2026	30.25	31.95	29.00	31.01	30.99	3.44%	259,066
May 21, 2026	30.89	32.25	29.62	29.98	29.96	-2.50%	284,656
May 20, 2026	30.94	31.15	29.68	30.75	30.73	-0.16%	208,798
May 19, 2026	30.00	31.85	29.69	30.80	30.78	3.74%	298,994
May 18, 2026	29.30	29.69	27.50	29.69	29.67	2.34%	259,591
May 15, 2026	27.30	29.01	26.82	29.01	28.99	6.19%	282,231
May 14, 2026	28.70	29.39	27.10	27.32	27.30	-5.34%	295,532
May 13, 2026	28.33	29.40	27.13	28.86	28.84	2.85%	269,986
May 12, 2026	25.32	28.60	25.00	28.06	28.04	11.17%	576,745
May 11, 2026	23.10	25.61	23.10	25.24	25.22	9.26%	261,134
May 8, 2026	22.93	23.59	22.25	23.10	23.08	0.35%	333,834
May 7, 2026	22.20	23.19	22.00	23.02	23.00	2.68%	201,201
May 6, 2026	22.63	22.98	22.20	22.42	22.40	-3.57%	109,636
May 5, 2026	23.15	23.74	22.76	23.25	23.23	-0.39%	219,744
May 4, 2026	22.45	23.48	22.33	23.34	23.32	3.96%	238,490
May 1, 2026	22.21	22.49	21.89	22.45	22.43	-	131,037
Apr 30, 2026	21.96	22.50	21.96	22.45	22.43	0.66%	143,190
Apr 29, 2026	22.54	22.71	22.00	22.34	22.29	-0.09%	409,866
Apr 28, 2026	22.51	22.85	22.21	22.36	22.31	0.31%	87,928
Apr 27, 2026	22.29	22.53	22.10	22.29	22.24	0.22%	44,712
Apr 24, 2026	22.18	22.33	22.05	22.24	22.19	0.50%	58,722
Apr 23, 2026	22.46	22.48	21.89	22.13	22.08	-0.94%	62,113
Apr 22, 2026	21.90	22.55	21.90	22.34	22.29	2.15%	169,481
Apr 21, 2026	22.00	22.24	21.76	21.87	21.82	-0.50%	86,545
Apr 20, 2026	21.65	22.07	21.51	21.98	21.93	2.66%	67,761
Apr 17, 2026	21.47	21.65	21.00	21.41	21.36	-3.78%	110,806
Apr 16, 2026	21.63	22.33	21.58	22.25	22.20	2.82%	141,361
Apr 15, 2026	21.54	21.79	21.12	21.64	21.59	0.09%	88,838
Apr 14, 2026	21.90	21.91	21.11	21.62	21.57	-1.59%	217,777
Apr 13, 2026	21.23	22.40	21.13	21.97	21.92	4.57%	178,486
Apr 10, 2026	21.03	21.23	20.80	21.01	20.96	-1.27%	114,471
Apr 9, 2026	21.74	22.04	21.08	21.28	21.23	-1.57%	190,262
Apr 8, 2026	21.70	21.91	20.94	21.62	21.57	-3.74%	191,550