Register to chat with like-minded investors on our interactive forums.
PBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 35.49 | 0.39 | 1.11% | 35.08 | 35.54 | 34.99 | 582,011 |
| Apr 22 2024 | 35.10 | 0.22 | 0.63% | 34.92 | 35.295 | 34.66 | 757,320 |
| Apr 19 2024 | 34.88 | 0.59 | 1.72% | 34.38 | 35.085 | 34.33 | 2,000,760 |
| Apr 18 2024 | 34.29 | 0.15 | 0.44% | 34.17 | 34.54 | 34.17 | 881,633 |
| Apr 17 2024 | 34.14 | -0.06 | -0.18% | 34.25 | 34.33 | 33.83 | 735,527 |
| Apr 16 2024 | 34.20 | -0.29 | -0.84% | 34.33 | 34.33 | 33.97 | 984,557 |
| Apr 15 2024 | 34.49 | -0.22 | -0.63% | 34.87 | 35.02 | 34.37 | 1,038,989 |
| Apr 12 2024 | 34.71 | -0.39 | -1.11% | 35.10 | 35.34 | 34.55 | 1,139,807 |
| Apr 11 2024 | 35.10 | -0.08 | -0.23% | 35.23 | 35.28 | 34.60 | 1,355,900 |
| Apr 10 2024 | 35.18 | -0.33 | -0.93% | 35.20 | 35.26 | 34.76 | 1,122,955 |
| Apr 09 2024 | 35.51 | -0.38 | -1.06% | 36.00 | 36.14 | 35.44 | 1,014,063 |
| Apr 08 2024 | 35.89 | 0.05 | 0.14% | 35.89 | 35.99 | 35.735 | 825,618 |
| Apr 05 2024 | 35.84 | 0.13 | 0.36% | 35.64 | 35.865 | 35.505 | 1,578,622 |
| Apr 04 2024 | 35.71 | 0.15 | 0.42% | 35.82 | 35.92 | 35.52 | 1,950,103 |
| Apr 03 2024 | 35.56 | 0.21 | 0.59% | 35.39 | 35.73 | 35.38 | 868,278 |
| Apr 02 2024 | 35.35 | -0.09 | -0.25% | 35.26 | 35.42 | 35.10 | 883,937 |
| Apr 01 2024 | 35.44 | 0.10 | 0.28% | 35.44 | 35.45 | 35.07 | 3,085,581 |
| Mar 28 2024 | 35.34 | 0.25 | 0.71% | 35.17 | 35.40 | 35.03 | 1,077,535 |
| Mar 27 2024 | 35.09 | 0.27 | 0.78% | 34.85 | 35.15 | 34.68 | 612,862 |
| Mar 26 2024 | 34.82 | -0.02 | -0.06% | 34.91 | 34.98 | 34.78 | 738,171 |
| Mar 25 2024 | 34.84 | 0.09 | 0.26% | 34.75 | 34.97 | 34.715 | 1,126,823 |
| Mar 22 2024 | 34.75 | -0.19 | -0.54% | 34.96 | 34.96 | 34.595 | 881,092 |
| Mar 21 2024 | 34.94 | -0.07 | -0.20% | 35.11 | 35.24 | 34.88 | 766,451 |
| Mar 20 2024 | 35.01 | -0.01 | -0.03% | 34.88 | 35.15 | 34.76 | 840,477 |
| Mar 19 2024 | 35.02 | 0.10 | 0.29% | 34.88 | 35.17 | 34.76 | 942,617 |
| Mar 18 2024 | 34.92 | -0.07 | -0.20% | 35.03 | 35.11 | 34.77 | 802,832 |
| Mar 15 2024 | 34.99 | -0.08 | -0.23% | 34.95 | 35.105 | 34.86 | 800,669 |
| Mar 14 2024 | 35.07 | -0.86 | -2.39% | 35.44 | 35.53 | 34.80 | 987,560 |
| Mar 13 2024 | 35.93 | 0.24 | 0.67% | 35.89 | 36.17 | 35.87 | 749,445 |
| Mar 12 2024 | 35.69 | -0.02 | -0.06% | 35.70 | 35.76 | 35.53 | 856,030 |
| Mar 11 2024 | 35.71 | 0.23 | 0.65% | 35.35 | 35.765 | 35.30 | 740,499 |
| Mar 08 2024 | 35.48 | -0.06 | -0.17% | 35.68 | 35.68 | 35.3758 | 901,926 |
| Mar 07 2024 | 35.54 | 0.37 | 1.05% | 35.38 | 35.735 | 35.28 | 1,097,396 |
| Mar 06 2024 | 35.17 | 0.50 | 1.44% | 35.03 | 35.275 | 34.89 | 813,357 |
| Mar 05 2024 | 34.67 | 0.05 | 0.14% | 34.62 | 34.91 | 34.39 | 1,911,608 |
| Mar 04 2024 | 34.62 | -0.41 | -1.17% | 35.00 | 35.04 | 34.565 | 1,277,437 |
| Mar 01 2024 | 35.03 | 0.22 | 0.63% | 34.90 | 35.28 | 34.83 | 2,235,255 |
| Feb 29 2024 | 34.81 | 0.06 | 0.17% | 34.79 | 35.17 | 34.79 | 2,085,383 |
| Feb 28 2024 | 34.75 | -0.15 | -0.43% | 34.80 | 34.83 | 34.61 | 800,284 |
| Feb 27 2024 | 34.90 | 0.27 | 0.78% | 34.80 | 35.005 | 34.66 | 1,260,351 |
| Feb 26 2024 | 34.63 | -0.06 | -0.17% | 34.50 | 34.71 | 34.35 | 828,487 |
| Feb 23 2024 | 34.69 | 0.26 | 0.76% | 34.50 | 34.80 | 34.38 | 1,458,513 |
| Feb 22 2024 | 34.43 | 0.20 | 0.58% | 34.08 | 34.50 | 34.05 | 1,155,135 |
| Feb 21 2024 | 34.23 | 0.58 | 1.72% | 33.63 | 34.26 | 33.60 | 856,416 |
| Feb 20 2024 | 33.65 | -0.38 | -1.12% | 33.98 | 34.14 | 33.60 | 1,308,660 |
| Feb 16 2024 | 34.03 | 0.11 | 0.32% | 33.76 | 34.265 | 33.76 | 1,037,144 |
| Feb 15 2024 | 33.92 | 0.43 | 1.28% | 33.52 | 34.185 | 33.36 | 1,166,443 |
| Feb 14 2024 | 33.49 | 0.29 | 0.87% | 33.41 | 33.53 | 33.28 | 706,680 |
| Feb 13 2024 | 33.20 | -0.70 | -2.06% | 33.665 | 33.665 | 32.81 | 767,340 |
| Feb 12 2024 | 33.90 | 0.33 | 0.98% | 33.64 | 34.13 | 33.55 | 769,587 |
| Feb 09 2024 | 33.57 | -0.18 | -0.53% | 33.82 | 33.89 | 33.35 | 611,856 |
| Feb 08 2024 | 33.75 | 0.03 | 0.09% | 33.72 | 33.77 | 33.45 | 791,697 |
| Feb 07 2024 | 33.72 | 0.13 | 0.39% | 33.61 | 33.72 | 33.44 | 699,555 |
| Feb 06 2024 | 33.59 | 0.07 | 0.21% | 33.68 | 33.835 | 33.51 | 747,283 |
| Feb 05 2024 | 33.52 | -0.62 | -1.82% | 33.92 | 33.99 | 33.45 | 1,560,580 |
| Feb 02 2024 | 34.14 | -0.34 | -0.99% | 34.39 | 34.41 | 33.81 | 1,232,499 |
| Feb 01 2024 | 34.48 | 0.05 | 0.15% | 34.51 | 34.85 | 34.34 | 1,584,750 |
| Jan 31 2024 | 34.43 | -0.40 | -1.15% | 34.88 | 34.98 | 34.29 | 1,306,301 |
| Jan 30 2024 | 34.83 | 0.08 | 0.23% | 34.60 | 34.90 | 34.46 | 574,968 |
| Jan 29 2024 | 34.75 | 0.07 | 0.20% | 34.76 | 34.77 | 34.42 | 569,070 |
| Jan 26 2024 | 34.68 | 0.18 | 0.52% | 34.61 | 34.75 | 34.395 | 670,620 |
| Jan 25 2024 | 34.50 | 0.31 | 0.91% | 34.43 | 34.525 | 34.21 | 626,010 |
