PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.93	18.99	18.78	18.86	18.86	-1.82%	42,146
Jun 25, 2026	19.49	19.49	19.12	19.21	19.21	-0.36%	89,975
Jun 24, 2026	19.42	19.55	19.16	19.28	19.28	-1.38%	48,357
Jun 23, 2026	19.67	19.80	19.47	19.55	19.55	-4.35%	33,713
Jun 22, 2026	20.41	20.46	20.34	20.44	20.44	1.08%	21,334
Jun 18, 2026	20.05	20.30	20.03	20.30	20.22	1.06%	28,640
Jun 17, 2026	20.36	20.55	20.09	20.09	20.01	-0.79%	66,419
Jun 16, 2026	20.46	20.58	20.25	20.25	20.17	-1.56%	34,980
Jun 15, 2026	20.67	20.86	20.55	20.57	20.49	0.84%	308,728
Jun 12, 2026	20.37	20.44	20.26	20.40	20.32	0.74%	19,830
Jun 11, 2026	19.85	20.25	19.63	20.25	20.17	3.34%	63,013
Jun 10, 2026	19.94	20.05	19.56	19.59	19.51	-3.02%	31,558
Jun 9, 2026	20.70	20.76	19.83	20.20	20.12	-1.42%	43,929
Jun 8, 2026	20.75	20.81	20.49	20.49	20.41	-1.25%	49,487
Jun 5, 2026	21.57	21.57	20.56	20.75	20.67	-6.53%	38,107
Jun 4, 2026	22.06	22.26	21.86	22.20	22.11	-0.22%	47,404
Jun 3, 2026	22.41	22.41	22.19	22.25	22.16	-0.93%	44,787
Jun 2, 2026	22.15	22.48	22.15	22.46	22.37	0.45%	162,244
Jun 1, 2026	22.15	22.40	22.09	22.36	22.27	0.79%	77,203
May 29, 2026	22.35	22.35	22.04	22.19	22.10	-1.14%	22,586
May 28, 2026	22.20	22.58	22.16	22.44	22.35	0.99%	47,328
May 27, 2026	22.19	22.30	22.00	22.22	22.13	-0.85%	54,292
May 26, 2026	22.17	22.45	22.11	22.41	22.32	3.22%	24,959
May 22, 2026	21.54	21.83	21.54	21.71	21.63	1.78%	16,806
May 21, 2026	20.74	21.40	20.74	21.33	21.25	2.99%	27,403
May 20, 2026	20.40	20.71	20.31	20.71	20.63	1.62%	31,581
May 19, 2026	20.63	20.63	20.16	20.38	20.30	-2.95%	123,474
May 18, 2026	21.48	21.48	20.81	21.00	20.92	-1.08%	54,139
May 15, 2026	21.08	21.34	20.89	21.23	21.15	-2.39%	136,670
May 14, 2026	21.69	21.77	21.48	21.75	21.67	-0.05%	58,357
May 13, 2026	21.51	21.78	21.31	21.76	21.68	1.46%	35,390
May 12, 2026	21.63	21.63	21.08	21.45	21.36	-3.04%	55,981
May 11, 2026	21.81	22.34	21.81	22.12	22.03	1.10%	96,282
May 8, 2026	21.67	21.88	21.55	21.88	21.80	1.91%	36,885
May 7, 2026	21.85	21.85	21.36	21.47	21.39	-1.33%	74,905
May 6, 2026	21.64	21.77	21.50	21.76	21.68	1.02%	53,626
May 5, 2026	21.32	21.56	21.32	21.54	21.46	2.72%	108,730
May 4, 2026	21.04	21.13	20.77	20.97	20.89	-0.14%	50,161
May 1, 2026	20.97	21.08	20.95	21.00	20.92	0.33%	87,930
Apr 30, 2026	20.62	20.94	20.53	20.93	20.85	2.75%	58,693
Apr 29, 2026	20.42	20.43	20.24	20.37	20.29	1.19%	55,158
Apr 28, 2026	20.19	20.19	20.00	20.13	20.05	-1.23%	35,497
Apr 27, 2026	20.52	20.52	20.29	20.38	20.30	-0.05%	243,801
Apr 24, 2026	20.33	20.42	20.24	20.39	20.31	1.87%	25,257
Apr 23, 2026	20.18	20.20	19.79	20.02	19.94	-0.66%	137,848
Apr 22, 2026	19.95	20.22	19.95	20.15	20.07	2.28%	63,072
Apr 21, 2026	19.94	20.04	19.58	19.70	19.62	-0.96%	48,389
Apr 20, 2026	19.72	19.89	19.68	19.89	19.81	0.30%	51,831
Apr 17, 2026	20.00	20.02	19.72	19.83	19.75	1.02%	48,156
Apr 16, 2026	19.72	19.75	19.48	19.63	19.55	0.62%	29,404
Apr 15, 2026	19.58	19.66	19.45	19.51	19.43	-	57,053
Apr 14, 2026	19.25	19.52	19.25	19.51	19.43	1.93%	60,669
Apr 13, 2026	18.85	19.14	18.85	19.14	19.07	1.43%	49,404
Apr 10, 2026	18.78	18.94	18.78	18.87	18.80	0.96%	24,616
Apr 9, 2026	18.60	18.80	18.53	18.69	18.62	0.46%	26,296
Apr 8, 2026	18.73	18.73	18.43	18.61	18.53	4.00%	46,870
Apr 7, 2026	18.01	18.01	17.60	17.89	17.82	-1.35%	26,433
Apr 6, 2026	18.14	18.19	18.04	18.14	18.07	0.69%	24,274
Apr 2, 2026	17.70	18.05	17.70	18.01	17.94	-0.17%	18,019
Apr 1, 2026	18.01	18.18	17.97	18.04	17.97	0.61%	60,369
Mar 31, 2026	17.47	17.96	17.47	17.93	17.86	3.34%	62,259
Mar 30, 2026	17.72	17.72	17.30	17.35	17.28	-0.80%	39,404
Mar 27, 2026	17.55	17.62	17.43	17.49	17.42	-1.02%	77,395
Mar 26, 2026	17.94	17.98	17.64	17.67	17.60	-2.16%	48,686
Mar 25, 2026	17.99	18.18	17.99	18.06	17.99	2.21%	27,191
Mar 24, 2026	17.49	17.83	17.49	17.67	17.60	-0.84%	28,839
Mar 23, 2026	17.69	18.01	17.67	17.82	17.75	2.35%	74,442
Mar 20, 2026	17.88	17.98	17.31	17.43	17.34	-2.41%	53,353
Mar 19, 2026	17.53	17.90	17.45	17.86	17.77	0.45%	47,393
Mar 18, 2026	17.99	18.07	17.75	17.78	17.69	-1.88%	230,693
Mar 17, 2026	18.01	18.12	17.98	18.12	18.03	1.06%	30,246
Mar 16, 2026	17.80	17.95	17.78	17.93	17.84	2.57%	31,409
Mar 13, 2026	17.80	17.96	17.48	17.48	17.39	-0.79%	10,613
Mar 12, 2026	17.75	17.80	17.55	17.62	17.53	-1.07%	32,347
Mar 11, 2026	17.68	17.93	17.68	17.81	17.72	1.60%	19,492
Mar 10, 2026	17.56	17.85	17.53	17.53	17.44	0.01%	139,603
Mar 9, 2026	17.05	17.57	17.01	17.53	17.44	1.43%	20,408
Mar 6, 2026	17.20	17.39	17.16	17.28	17.19	-0.23%	14,152
Mar 5, 2026	17.62	17.64	17.13	17.32	17.23	-2.42%	44,522
Mar 4, 2026	17.52	17.79	17.51	17.75	17.66	1.31%	21,595
Mar 3, 2026	17.51	17.68	17.16	17.52	17.43	-5.03%	119,234
Mar 2, 2026	18.15	18.55	18.15	18.45	18.36	0.48%	148,430
Feb 27, 2026	18.58	18.58	18.29	18.36	18.27	-1.29%	82,732
Feb 26, 2026	18.76	18.76	18.38	18.60	18.51	-1.17%	56,281
Feb 25, 2026	18.77	18.89	18.77	18.82	18.73	0.97%	21,065
Feb 24, 2026	18.43	18.69	18.43	18.64	18.55	1.64%	34,671
Feb 23, 2026	18.43	18.46	18.24	18.34	18.25	-0.27%	118,813
Feb 20, 2026	18.15	18.40	18.15	18.39	18.30	0.99%	78,564
Feb 19, 2026	18.18	18.21	18.03	18.21	18.12	-0.71%	20,403
Feb 18, 2026	18.31	18.42	18.23	18.34	18.25	0.66%	30,574
Feb 17, 2026	18.09	18.22	17.93	18.22	18.13	0.61%	29,675
Feb 13, 2026	17.93	18.14	17.82	18.11	18.02	1.12%	15,279
Feb 12, 2026	18.37	18.40	17.91	17.91	17.82	-2.08%	127,020
Feb 11, 2026	18.30	18.32	18.00	18.29	18.20	0.94%	225,080
Feb 10, 2026	18.14	18.27	18.10	18.12	18.03	-0.38%	29,885
Feb 9, 2026	18.02	18.21	17.95	18.19	18.10	0.94%	386,073
Feb 6, 2026	17.64	18.02	17.64	18.02	17.93	2.56%	50,858
Feb 5, 2026	17.73	17.82	17.49	17.57	17.48	-2.17%	47,803
Feb 4, 2026	18.21	18.24	17.74	17.96	17.87	0.50%	28,197
Feb 3, 2026	17.61	17.88	17.61	17.87	17.78	2.38%	79,441