PBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.80	25.18	24.07	24.34	24.34	-2.68%	82,389
Jun 25, 2026	24.54	25.41	24.32	25.01	25.01	0.81%	91,276
Jun 24, 2026	25.32	25.69	24.35	24.81	24.81	-2.93%	117,083
Jun 23, 2026	25.25	25.72	24.82	25.56	25.56	1.19%	76,421
Jun 22, 2026	25.18	25.52	24.59	25.26	25.26	1.16%	165,682
Jun 18, 2026	25.21	25.60	24.43	24.97	24.97	-1.69%	186,934
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
Apr 7, 2026	22.39	22.55	22.14	22.46	22.41	1.17%	143,859
Apr 6, 2026	21.49	22.30	21.31	22.20	22.15	3.64%	138,301
Apr 2, 2026	20.80	21.75	20.79	21.42	21.37	4.59%	154,458
Apr 1, 2026	20.77	21.48	20.03	20.48	20.43	-4.83%	249,763
Mar 31, 2026	21.78	22.45	21.51	21.52	21.47	-1.19%	168,097
Mar 30, 2026	22.46	22.71	21.58	21.79	21.73	-1.94%	195,938
Mar 27, 2026	22.05	22.64	21.91	22.22	22.16	1.05%	138,472
Mar 26, 2026	22.21	22.41	21.58	21.99	21.93	-0.14%	267,559
Mar 25, 2026	22.56	22.65	21.76	22.02	21.96	-2.31%	128,897
Mar 24, 2026	21.15	22.64	21.15	22.54	22.48	7.28%	370,886
Mar 23, 2026	20.39	21.29	20.15	21.01	20.95	1.60%	291,210
Mar 20, 2026	21.05	21.41	20.23	20.68	20.62	-0.96%	90,873
Mar 19, 2026	20.80	21.50	20.54	20.88	20.82	0.24%	129,516
Mar 18, 2026	20.52	21.22	20.52	20.83	20.77	1.26%	120,399
Mar 17, 2026	20.73	20.99	20.39	20.57	20.51	-0.96%	70,563
Mar 16, 2026	20.09	21.01	20.09	20.77	20.71	2.32%	95,171
Mar 13, 2026	20.59	20.64	19.80	20.30	20.24	-1.69%	50,437
Mar 12, 2026	20.77	21.42	20.55	20.65	20.59	-0.58%	113,884
Mar 11, 2026	19.86	20.80	19.60	20.77	20.71	4.37%	235,505
Mar 10, 2026	20.50	20.50	19.61	19.90	19.84	-2.69%	122,829
Mar 9, 2026	20.66	20.90	20.08	20.45	20.39	-0.15%	90,743
Mar 6, 2026	20.69	20.97	20.34	20.48	20.42	-0.87%	64,437
Mar 5, 2026	20.82	20.89	20.39	20.66	20.60	-0.72%	52,964
Mar 4, 2026	20.06	20.98	19.75	20.81	20.75	3.79%	94,640
Mar 3, 2026	20.33	20.71	19.89	20.05	19.99	-1.43%	75,056
Mar 2, 2026	20.27	20.65	19.85	20.34	20.28	2.78%	145,069
Feb 27, 2026	19.66	19.99	19.50	19.79	19.73	0.58%	39,248
Feb 26, 2026	20.19	20.24	19.63	19.69	19.62	-1.84%	64,843
Feb 25, 2026	19.72	20.50	19.65	20.06	19.99	2.40%	177,455
Feb 24, 2026	19.47	19.86	19.00	19.59	19.52	-0.96%	75,719
Feb 23, 2026	19.37	20.16	19.37	19.78	19.71	2.38%	187,107
Feb 20, 2026	19.65	19.65	19.02	19.32	19.25	-1.23%	65,882
Feb 19, 2026	18.90	19.65	18.66	19.56	19.49	3.93%	92,250
Feb 18, 2026	18.78	19.00	18.73	18.82	18.75	1.18%	24,691
Feb 17, 2026	18.83	18.89	18.19	18.60	18.53	-1.38%	67,830
Feb 13, 2026	18.63	19.00	18.59	18.86	18.79	1.73%	45,945
Feb 12, 2026	19.29	19.29	18.42	18.54	18.47	-3.24%	57,609
Feb 11, 2026	18.51	19.29	18.48	19.16	19.09	3.85%	97,996
Feb 10, 2026	18.77	18.93	18.24	18.45	18.38	-2.12%	78,736
Feb 9, 2026	18.45	19.00	18.45	18.85	18.78	2.33%	46,587
Feb 6, 2026	18.25	18.58	18.25	18.42	18.35	1.15%	36,598
Feb 5, 2026	18.54	18.74	18.15	18.21	18.14	-2.72%	34,166
Feb 4, 2026	18.20	18.78	18.15	18.72	18.65	3.25%	39,684
Feb 3, 2026	18.14	18.43	17.99	18.13	18.06	-0.06%	42,428