Register for real-time alerts, custom portfolio, and market movers
PBH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 70.39 | 0.07 | 0.10% | 70.25 | 70.5905 | 70.005 | 146,889 |
| May 09 2024 | 70.32 | 0.47 | 0.67% | 69.90 | 70.565 | 69.45 | 175,634 |
| May 08 2024 | 69.85 | -0.09 | -0.13% | 70.26 | 70.5823 | 69.83 | 158,142 |
| May 07 2024 | 69.94 | -0.06 | -0.09% | 70.08 | 70.76 | 69.66 | 157,774 |
| May 06 2024 | 70.00 | 0.00 | 0.00% | 70.18 | 70.405 | 69.765 | 190,276 |
| May 03 2024 | 70.00 | -1.26 | -1.77% | 71.72 | 72.29 | 69.65 | 223,436 |
| May 02 2024 | 71.26 | 0.14 | 0.20% | 71.49 | 71.67 | 70.97 | 180,295 |
| May 01 2024 | 71.12 | -0.64 | -0.89% | 71.85 | 72.05 | 70.96 | 231,588 |
| Apr 30 2024 | 71.76 | 0.02 | 0.03% | 71.59 | 72.13 | 70.91 | 238,066 |
| Apr 29 2024 | 71.74 | 1.27 | 1.80% | 70.71 | 71.755 | 70.70 | 124,421 |
| Apr 26 2024 | 70.47 | 0.33 | 0.47% | 69.94 | 70.745 | 69.88 | 158,963 |
| Apr 25 2024 | 70.14 | 0.01 | 0.01% | 69.635 | 70.35 | 69.23 | 172,996 |
| Apr 24 2024 | 70.13 | -1.09 | -1.53% | 70.84 | 70.99 | 69.725 | 170,776 |
| Apr 23 2024 | 71.22 | 1.42 | 2.03% | 69.95 | 71.81 | 69.95 | 166,699 |
| Apr 22 2024 | 69.80 | 0.13 | 0.19% | 69.94 | 70.84 | 69.50 | 347,315 |
| Apr 19 2024 | 69.67 | 1.32 | 1.93% | 68.27 | 69.955 | 68.17 | 454,241 |
| Apr 18 2024 | 68.35 | 0.32 | 0.47% | 67.99 | 68.82 | 67.93 | 223,793 |
| Apr 17 2024 | 68.03 | -0.03 | -0.04% | 68.37 | 68.68 | 67.4488 | 171,413 |
| Apr 16 2024 | 68.06 | -0.08 | -0.12% | 68.04 | 68.93 | 68.04 | 143,566 |
| Apr 15 2024 | 68.14 | -0.09 | -0.13% | 68.52 | 68.90 | 67.84 | 130,390 |
| Apr 12 2024 | 68.23 | -0.96 | -1.39% | 68.81 | 68.98 | 68.18 | 146,800 |
| Apr 11 2024 | 69.19 | 0.26 | 0.38% | 69.14 | 69.57 | 68.38 | 168,495 |
| Apr 10 2024 | 68.93 | -0.25 | -0.36% | 67.74 | 69.39 | 67.74 | 242,597 |
| Apr 09 2024 | 69.18 | 0.55 | 0.80% | 68.98 | 69.20 | 68.29 | 172,834 |
| Apr 08 2024 | 68.63 | -0.52 | -0.75% | 69.42 | 69.42 | 68.43 | 160,960 |
| Apr 05 2024 | 69.15 | -0.63 | -0.90% | 69.65 | 69.98 | 69.07 | 156,838 |
| Apr 04 2024 | 69.78 | 0.35 | 0.50% | 70.12 | 70.2399 | 69.75 | 164,081 |
| Apr 03 2024 | 69.43 | -0.53 | -0.76% | 69.62 | 70.415 | 69.29 | 225,349 |
| Apr 02 2024 | 69.96 | -1.72 | -2.40% | 71.08 | 71.6884 | 69.60 | 296,083 |
| Apr 01 2024 | 71.68 | -0.88 | -1.21% | 72.58 | 72.58 | 71.04 | 222,821 |
| Mar 28 2024 | 72.56 | -0.07 | -0.10% | 72.75 | 72.93 | 71.905 | 236,064 |
| Mar 27 2024 | 72.63 | 0.63 | 0.87% | 72.77 | 73.10 | 72.32 | 228,596 |
| Mar 26 2024 | 72.00 | 0.41 | 0.57% | 72.06 | 72.27 | 71.40 | 197,563 |
| Mar 25 2024 | 71.59 | -1.66 | -2.27% | 73.51 | 73.605 | 71.58 | 209,847 |
| Mar 22 2024 | 73.25 | -0.64 | -0.87% | 74.00 | 74.60 | 73.24 | 219,291 |
| Mar 21 2024 | 73.89 | 0.50 | 0.68% | 73.67 | 73.93 | 73.025 | 230,779 |
| Mar 20 2024 | 73.39 | -0.17 | -0.23% | 73.45 | 73.89 | 72.68 | 241,877 |
| Mar 19 2024 | 73.56 | -0.07 | -0.10% | 73.91 | 74.86 | 73.03 | 253,903 |
| Mar 18 2024 | 73.63 | -1.04 | -1.39% | 74.40 | 75.31 | 73.29 | 396,966 |
| Mar 15 2024 | 74.67 | 0.65 | 0.88% | 74.425 | 74.75 | 73.29 | 451,385 |
| Mar 14 2024 | 74.02 | -1.05 | -1.40% | 74.76 | 75.02 | 73.59 | 222,715 |
| Mar 13 2024 | 75.07 | 0.92 | 1.24% | 74.15 | 75.16 | 73.97 | 247,899 |
| Mar 12 2024 | 74.15 | -0.43 | -0.58% | 74.21 | 74.81 | 73.77 | 459,463 |
| Mar 11 2024 | 74.58 | 0.88 | 1.19% | 73.34 | 75.08 | 72.81 | 289,755 |
| Mar 08 2024 | 73.70 | 1.09 | 1.50% | 72.75 | 73.93 | 72.55 | 254,570 |
| Mar 07 2024 | 72.61 | 1.21 | 1.69% | 71.89 | 72.95 | 71.46 | 192,435 |
| Mar 06 2024 | 71.40 | 0.16 | 0.22% | 71.53 | 71.71 | 70.55 | 155,314 |
| Mar 05 2024 | 71.24 | -0.74 | -1.03% | 71.85 | 71.975 | 70.825 | 211,888 |
| Mar 04 2024 | 71.98 | 1.85 | 2.64% | 70.12 | 72.00 | 69.37 | 248,308 |
| Mar 01 2024 | 70.13 | 0.55 | 0.79% | 69.66 | 70.505 | 69.355 | 214,824 |
| Feb 29 2024 | 69.58 | 0.00 | 0.00% | 70.14 | 70.44 | 68.76 | 196,313 |
| Feb 28 2024 | 69.58 | -0.28 | -0.40% | 69.52 | 70.36 | 68.78 | 171,734 |
| Feb 27 2024 | 69.86 | -0.12 | -0.17% | 70.00 | 70.01 | 69.19 | 164,765 |
| Feb 26 2024 | 69.98 | 0.26 | 0.37% | 69.50 | 70.44 | 69.19 | 153,812 |
| Feb 23 2024 | 69.72 | 0.32 | 0.46% | 69.55 | 70.00 | 69.35 | 167,680 |
| Feb 22 2024 | 69.40 | 0.11 | 0.16% | 68.87 | 69.59 | 68.66 | 200,681 |
| Feb 21 2024 | 69.29 | 0.53 | 0.77% | 68.74 | 69.30 | 67.945 | 164,877 |
| Feb 20 2024 | 68.76 | -0.38 | -0.55% | 68.54 | 69.57 | 68.32 | 185,063 |
| Feb 16 2024 | 69.14 | 0.36 | 0.52% | 68.81 | 69.58 | 68.61 | 188,174 |
| Feb 15 2024 | 68.78 | 1.08 | 1.60% | 67.95 | 69.305 | 67.83 | 293,293 |
| Feb 14 2024 | 67.70 | 1.14 | 1.71% | 66.60 | 68.49 | 66.41 | 348,290 |
| Feb 13 2024 | 66.56 | -1.39 | -2.05% | 66.53 | 67.74 | 66.14 | 309,041 |
| Feb 12 2024 | 67.95 | -0.72 | -1.05% | 68.75 | 69.08 | 66.32 | 425,262 |
