Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 12.01 | -0.31 | -2.52% | 12.21 | 12.45 | 11.93 | 266,673 |
| Apr 24 2024 | 12.32 | -0.18 | -1.44% | 12.57 | 12.57 | 12.135 | 77,913 |
| Apr 23 2024 | 12.50 | 0.75 | 6.38% | 11.76 | 12.61 | 11.70 | 187,897 |
| Apr 22 2024 | 11.75 | -0.40 | -3.29% | 12.06 | 12.36 | 11.52 | 284,142 |
| Apr 19 2024 | 12.15 | 0.57 | 4.92% | 11.62 | 12.67 | 11.62 | 255,902 |
| Apr 18 2024 | 11.58 | 0.04 | 0.35% | 11.51 | 11.69 | 11.328 | 117,259 |
| Apr 17 2024 | 11.54 | -0.30 | -2.53% | 11.97 | 12.1199 | 11.51 | 102,513 |
| Apr 16 2024 | 11.84 | -0.13 | -1.09% | 11.97 | 12.02 | 11.72 | 68,759 |
| Apr 15 2024 | 11.97 | -0.21 | -1.72% | 12.27 | 12.36 | 11.94 | 91,523 |
| Apr 12 2024 | 12.18 | -0.18 | -1.46% | 12.45 | 12.75 | 12.085 | 179,066 |
| Apr 11 2024 | 12.36 | -0.16 | -1.28% | 12.55 | 12.56 | 12.175 | 206,099 |
| Apr 10 2024 | 12.52 | -0.12 | -0.95% | 12.64 | 12.91 | 12.49 | 193,730 |
| Apr 09 2024 | 12.64 | -0.08 | -0.63% | 12.76 | 12.87 | 12.49 | 95,178 |
| Apr 08 2024 | 12.72 | -0.18 | -1.40% | 12.90 | 13.09 | 12.66 | 56,853 |
| Apr 05 2024 | 12.90 | 0.00 | 0.00% | 12.94 | 13.16 | 12.8272 | 113,017 |
| Apr 04 2024 | 12.90 | 0.41 | 3.28% | 12.50 | 12.975 | 12.37 | 132,660 |
| Apr 03 2024 | 12.49 | 0.07 | 0.56% | 12.52 | 12.64 | 12.27 | 90,021 |
| Apr 02 2024 | 12.42 | 0.01 | 0.08% | 12.58 | 12.75 | 12.25 | 150,634 |
| Apr 01 2024 | 12.41 | 0.31 | 2.56% | 12.02 | 12.50 | 11.88 | 145,756 |
| Mar 28 2024 | 12.10 | -0.02 | -0.17% | 12.07 | 12.16 | 11.90 | 205,043 |
| Mar 27 2024 | 12.12 | -0.26 | -2.10% | 12.32 | 12.49 | 11.95 | 223,713 |
| Mar 26 2024 | 12.38 | -0.43 | -3.36% | 12.68 | 12.7799 | 12.25 | 149,682 |
| Mar 25 2024 | 12.81 | -0.54 | -4.04% | 13.35 | 13.64 | 12.6209 | 247,049 |
| Mar 22 2024 | 13.35 | -0.51 | -3.68% | 13.86 | 14.0037 | 13.28 | 93,807 |
| Mar 21 2024 | 13.86 | -0.48 | -3.35% | 14.34 | 14.49 | 13.71 | 114,294 |
| Mar 20 2024 | 14.34 | 0.00 | 0.00% | 14.22 | 14.5299 | 13.88 | 86,800 |
| Mar 19 2024 | 14.34 | 0.53 | 3.84% | 13.81 | 14.577 | 13.81 | 172,282 |
| Mar 18 2024 | 13.81 | 0.94 | 7.30% | 12.97 | 13.925 | 12.90 | 231,667 |
| Mar 15 2024 | 12.87 | 0.00 | 0.00% | 12.82 | 13.168 | 12.75 | 86,551 |
| Mar 14 2024 | 12.87 | 0.57 | 4.63% | 12.39 | 13.06 | 12.39 | 137,022 |
| Mar 13 2024 | 12.30 | 0.22 | 1.82% | 12.07 | 12.53 | 12.05 | 105,136 |
| Mar 12 2024 | 12.08 | 0.33 | 2.81% | 11.82 | 12.10 | 11.75 | 82,226 |
| Mar 11 2024 | 11.75 | -0.07 | -0.59% | 11.77 | 11.90 | 11.55 | 89,538 |
| Mar 08 2024 | 11.82 | 0.27 | 2.34% | 11.51 | 11.9242 | 11.51 | 110,797 |
| Mar 07 2024 | 11.55 | -0.16 | -1.37% | 11.68 | 11.8499 | 11.55 | 127,020 |
| Mar 06 2024 | 11.71 | -0.33 | -2.74% | 12.21 | 12.23 | 11.59 | 251,081 |
| Mar 05 2024 | 12.04 | 0.88 | 7.89% | 11.11 | 12.15 | 11.01 | 322,715 |
| Mar 04 2024 | 11.16 | -2.21 | -16.53% | 13.36 | 13.37 | 10.95 | 690,798 |
| Mar 01 2024 | 13.37 | -0.20 | -1.47% | 13.62 | 13.9391 | 13.32 | 86,829 |
| Feb 29 2024 | 13.57 | 0.12 | 0.89% | 13.52 | 13.8046 | 13.4775 | 65,309 |
| Feb 28 2024 | 13.45 | 0.26 | 1.97% | 13.16 | 13.47 | 13.0901 | 83,020 |
| Feb 27 2024 | 13.19 | 0.11 | 0.84% | 13.03 | 13.3433 | 12.9586 | 59,347 |
| Feb 26 2024 | 13.08 | 0.01 | 0.08% | 13.07 | 13.20 | 12.88 | 105,441 |
| Feb 23 2024 | 13.07 | -0.05 | -0.38% | 13.00 | 13.1625 | 12.83 | 165,222 |
| Feb 22 2024 | 13.12 | -0.14 | -1.06% | 13.15 | 13.28 | 12.71 | 272,323 |
| Feb 21 2024 | 13.26 | -0.47 | -3.42% | 13.73 | 13.80 | 13.23 | 96,189 |
| Feb 20 2024 | 13.73 | 0.10 | 0.73% | 13.84 | 13.97 | 13.55 | 115,688 |
| Feb 16 2024 | 13.63 | -0.14 | -1.02% | 13.86 | 13.939 | 13.58 | 71,629 |
| Feb 15 2024 | 13.77 | 0.48 | 3.61% | 13.27 | 13.89 | 13.27 | 123,598 |
| Feb 14 2024 | 13.29 | -0.20 | -1.48% | 13.63 | 13.768 | 13.24 | 56,216 |
| Feb 13 2024 | 13.49 | -0.41 | -2.95% | 13.90 | 13.90 | 13.37 | 66,827 |
| Feb 12 2024 | 13.90 | 0.57 | 4.28% | 13.36 | 13.9999 | 13.36 | 140,678 |
| Feb 09 2024 | 13.33 | 0.10 | 0.76% | 13.18 | 13.453 | 13.11 | 134,260 |
| Feb 08 2024 | 13.23 | -0.51 | -3.71% | 13.85 | 13.99 | 13.16 | 107,305 |
| Feb 07 2024 | 13.74 | -0.12 | -0.87% | 13.81 | 13.87 | 13.29 | 215,260 |
| Feb 06 2024 | 13.86 | -0.18 | -1.28% | 14.05 | 14.20 | 13.76 | 81,148 |
| Feb 05 2024 | 14.04 | -0.45 | -3.11% | 14.49 | 14.59 | 13.71 | 220,753 |
| Feb 02 2024 | 14.49 | 0.35 | 2.48% | 14.13 | 14.65 | 14.13 | 94,692 |
| Feb 01 2024 | 14.14 | -0.15 | -1.05% | 14.45 | 14.565 | 14.11 | 81,208 |
| Jan 31 2024 | 14.29 | -0.38 | -2.59% | 14.72 | 14.84 | 14.29 | 200,163 |
| Jan 30 2024 | 14.67 | 0.17 | 1.17% | 14.45 | 14.7457 | 14.2807 | 87,482 |
| Jan 29 2024 | 14.50 | -0.51 | -3.40% | 15.00 | 15.10 | 14.06 | 166,598 |
