PBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	88.12	90.33	88.12	89.69	89.69	1.79%	14,656
Jun 25, 2026	88.10	89.67	88.10	88.11	88.11	0.82%	26,441
Jun 24, 2026	85.77	88.00	85.77	87.40	87.40	2.29%	8,088
Jun 23, 2026	85.13	85.81	85.13	85.44	85.44	0.82%	2,460
Jun 22, 2026	84.44	84.74	83.90	84.74	84.74	1.08%	2,853
Jun 18, 2026	84.66	84.66	83.52	84.64	83.83	0.24%	4,804
Jun 17, 2026	84.69	85.69	84.36	84.44	83.63	0.38%	3,978
Jun 16, 2026	85.25	85.25	84.02	84.12	83.31	-0.78%	3,404
Jun 15, 2026	84.48	84.78	83.90	84.78	83.97	0.81%	4,652
Jun 12, 2026	84.89	84.89	83.67	84.10	83.29	-0.85%	20,706
Jun 11, 2026	83.14	84.82	83.12	84.82	84.01	1.73%	4,099
Jun 10, 2026	84.63	85.15	83.37	83.37	82.57	-1.04%	7,201
Jun 9, 2026	83.46	84.25	82.92	84.25	83.44	2.12%	1,636
Jun 8, 2026	83.82	83.82	82.41	82.50	81.71	-1.17%	10,022
Jun 5, 2026	84.30	84.30	83.34	83.48	82.68	-0.83%	5,642
Jun 4, 2026	83.29	84.41	83.29	84.18	83.37	1.99%	5,632
Jun 3, 2026	80.62	82.54	80.58	82.54	81.75	2.04%	3,010
Jun 2, 2026	81.98	81.98	80.73	80.89	80.11	-2.22%	2,169
Jun 1, 2026	82.55	83.15	82.54	82.73	81.93	-1.29%	8,012
May 29, 2026	83.91	84.10	83.74	83.80	83.00	-0.11%	4,891
May 28, 2026	82.67	84.06	82.67	83.89	83.09	1.21%	3,192
May 27, 2026	82.37	83.13	82.37	82.89	82.10	0.70%	2,503
May 26, 2026	82.23	82.45	82.20	82.32	81.53	0.20%	1,334
May 22, 2026	82.00	82.35	81.92	82.15	81.36	0.12%	2,605
May 21, 2026	81.61	82.37	81.54	82.05	81.27	0.35%	6,443
May 20, 2026	81.20	81.80	81.20	81.77	80.98	1.60%	28,668
May 19, 2026	80.20	80.82	80.20	80.48	79.71	0.10%	3,025
May 18, 2026	80.53	81.00	80.30	80.39	79.62	-0.58%	1,449
May 15, 2026	81.94	81.94	80.86	80.86	80.09	-1.87%	2,062
May 14, 2026	83.59	83.59	82.41	82.41	81.62	-0.84%	3,592
May 13, 2026	83.19	83.30	82.56	83.11	82.31	0.15%	3,240
May 12, 2026	82.63	83.37	82.63	82.99	82.19	0.55%	4,231
May 11, 2026	82.92	83.20	82.53	82.53	81.74	0.18%	1,735
May 8, 2026	82.21	82.93	82.18	82.38	81.59	-0.09%	2,599
May 7, 2026	83.16	83.16	82.14	82.46	81.67	-0.86%	2,784
May 6, 2026	81.30	83.27	81.30	83.17	82.38	3.07%	6,272
May 5, 2026	81.00	81.41	80.35	80.70	79.92	0.39%	3,359
May 4, 2026	80.18	80.46	79.71	80.39	79.62	0.88%	2,623
May 1, 2026	78.85	79.77	78.85	79.69	78.92	0.13%	21,887
Apr 30, 2026	79.34	79.83	78.79	79.58	78.82	1.37%	4,891
Apr 29, 2026	78.92	78.92	78.48	78.51	77.76	-1.32%	1,339
Apr 28, 2026	80.00	80.00	79.23	79.56	78.80	-0.47%	3,326
Apr 27, 2026	80.54	80.57	79.93	79.93	79.17	0.14%	3,257
Apr 24, 2026	79.28	79.82	79.28	79.82	79.05	-0.27%	4,380
Apr 23, 2026	80.27	80.27	79.86	80.03	79.27	-1.30%	1,362
Apr 22, 2026	81.24	81.24	80.81	81.09	80.31	0.46%	2,226
Apr 21, 2026	81.61	81.61	80.54	80.72	79.94	-1.02%	5,621
Apr 20, 2026	81.75	81.96	81.29	81.54	80.76	-0.41%	3,199
Apr 17, 2026	81.53	81.92	81.53	81.88	81.09	1.45%	3,581
Apr 16, 2026	81.41	81.41	80.53	80.70	79.93	-0.76%	28,725
Apr 15, 2026	81.45	81.45	80.96	81.32	80.54	-0.09%	6,180
Apr 14, 2026	80.81	81.39	80.81	81.39	80.61	2.18%	5,166
Apr 13, 2026	78.65	79.66	78.65	79.66	78.89	1.04%	1,630
Apr 10, 2026	79.65	79.65	78.62	78.84	78.08	-1.57%	2,918
Apr 9, 2026	79.60	80.36	79.53	80.10	79.33	-0.16%	4,085
Apr 8, 2026	80.20	80.45	79.94	80.22	79.46	2.00%	4,918
Apr 7, 2026	78.56	78.90	78.12	78.65	77.90	-0.26%	3,349
Apr 6, 2026	78.65	79.17	78.65	78.85	78.10	-0.01%	3,736
Apr 2, 2026	79.23	79.23	78.68	78.86	78.11	-0.88%	2,705
Apr 1, 2026	79.72	80.14	79.56	79.56	78.80	0.48%	21,150
Mar 31, 2026	77.58	79.31	77.58	79.18	78.42	3.03%	11,302
Mar 30, 2026	76.79	77.03	76.74	76.85	76.12	1.66%	2,169
Mar 27, 2026	77.52	77.52	75.50	75.60	74.87	-2.85%	4,911
Mar 26, 2026	78.19	78.30	77.81	77.81	77.06	-0.33%	2,262
Mar 25, 2026	78.01	78.42	77.90	78.07	77.32	2.05%	5,549
Mar 24, 2026	75.97	76.68	75.97	76.50	75.77	-0.16%	5,093
Mar 23, 2026	77.52	77.52	76.46	76.62	75.89	0.65%	4,090
Mar 20, 2026	76.93	77.08	75.98	76.21	75.40	-1.17%	6,607
Mar 19, 2026	76.74	77.39	76.42	77.11	76.29	0.55%	4,274
Mar 18, 2026	77.29	77.29	76.37	76.69	75.87	-1.54%	6,721
Mar 17, 2026	77.78	78.21	77.78	77.89	77.06	0.84%	1,417
Mar 16, 2026	76.76	77.51	76.76	77.24	76.42	1.39%	41,320
Mar 13, 2026	76.85	76.85	75.87	76.18	75.37	-	22,805
Mar 12, 2026	77.47	77.47	76.18	76.18	75.37	-2.66%	10,506
Mar 11, 2026	78.64	78.71	78.03	78.26	77.43	-0.71%	6,883
Mar 10, 2026	79.41	79.41	78.76	78.82	77.98	-0.68%	3,218
Mar 9, 2026	77.11	79.63	77.11	79.36	78.51	2.03%	6,431
Mar 6, 2026	77.81	77.81	76.99	77.78	76.95	-1.28%	18,720
Mar 5, 2026	79.77	79.77	78.57	78.79	77.95	-2.21%	20,717
Mar 4, 2026	80.01	80.64	79.80	80.57	79.71	0.98%	1,962
Mar 3, 2026	79.84	80.00	79.34	79.79	78.94	-1.91%	2,964
Mar 2, 2026	80.97	81.48	80.74	81.34	80.47	-0.77%	8,048
Feb 27, 2026	80.93	82.13	80.93	81.98	81.10	0.78%	2,453
Feb 26, 2026	81.61	81.61	79.88	81.34	80.47	-0.31%	4,002
Feb 25, 2026	82.44	82.63	81.27	81.59	80.72	-0.96%	11,877
Feb 24, 2026	82.04	82.71	82.04	82.39	81.51	0.32%	2,792
Feb 23, 2026	82.00	82.38	81.68	82.12	81.25	0.32%	4,095
Feb 20, 2026	81.62	82.01	81.62	81.86	80.99	-0.40%	2,705
Feb 19, 2026	81.28	82.22	81.28	82.19	81.31	-0.18%	5,549
Feb 18, 2026	82.23	82.34	82.15	82.34	81.46	0.14%	2,546
Feb 17, 2026	81.48	82.22	81.48	82.22	81.34	0.82%	4,036
Feb 13, 2026	81.80	82.18	81.52	81.55	80.68	0.92%	3,730
Feb 12, 2026	81.86	81.86	80.49	80.81	79.95	-1.32%	3,315
Feb 11, 2026	80.97	81.89	80.97	81.89	81.02	-	2,915
Feb 10, 2026	82.40	82.64	81.89	81.89	81.02	-1.02%	5,338
Feb 9, 2026	83.33	83.33	82.62	82.73	81.85	-1.00%	5,375
Feb 6, 2026	82.40	83.57	82.40	83.57	82.68	2.10%	17,221
Feb 5, 2026	82.73	83.08	81.73	81.85	80.98	-1.53%	4,534
Feb 4, 2026	83.18	83.18	82.82	83.12	82.24	0.43%	2,738
Feb 3, 2026	82.59	83.58	82.32	82.76	81.88	0.02%	3,234