Register to chat with like-minded investors on our interactive forums.
PBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
| Jun 13 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
| Jun 12 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
| Jun 11 2024 | 3.26 | -0.24 | -6.86% | 3.68 | 3.68 | 3.26 | 1,318 |
| Jun 10 2024 | 3.50 | -0.20 | -5.41% | 3.50 | 3.50 | 3.50 | 233 |
| Jun 07 2024 | 3.70 | 0.20 | 5.71% | 3.75 | 4.02 | 3.30 | 1,550 |
| Jun 06 2024 | 3.50 | -0.66 | -15.87% | 4.07 | 4.09 | 3.50 | 1,257 |
| Jun 05 2024 | 4.16 | -1.02 | -19.69% | 4.80 | 4.80 | 4.06 | 655 |
| Jun 04 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0.00 |
| Jun 03 2024 | 5.18 | -0.42 | -7.50% | 5.10 | 5.18 | 5.10 | 104 |
| May 31 2024 | 5.60 | 0.77 | 15.94% | 5.64 | 5.64 | 5.60 | 260 |
| May 30 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.83 | 4.83 | 0.00 |
| May 29 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.83 | 4.83 | 0.00 |
| May 28 2024 | 4.83 | 0.03 | 0.63% | 4.99 | 5.40 | 4.83 | 726 |
| May 27 2024 | 4.80 | -1.50 | -23.81% | 5.12 | 5.12 | 4.80 | 634 |
| May 24 2024 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 6.30 | 0.00 |
| May 23 2024 | 6.30 | 1.28 | 25.50% | 5.38 | 6.30 | 5.08 | 1,865 |
| May 22 2024 | 5.02 | -0.20 | -3.83% | 5.12 | 5.12 | 5.02 | 570 |
| May 21 2024 | 5.22 | -0.06 | -1.14% | 5.22 | 5.22 | 5.22 | 252 |
| May 20 2024 | 5.28 | 0.12 | 2.33% | 5.26 | 5.28 | 5.26 | 497 |
| May 17 2024 | 5.16 | 0.00 | 0.00% | 5.16 | 5.16 | 5.16 | 0.00 |
| May 16 2024 | 5.16 | -0.74 | -12.54% | 5.02 | 5.22 | 5.02 | 495 |
| May 15 2024 | 5.90 | 0.30 | 5.36% | 5.14 | 5.90 | 5.04 | 472 |
| May 14 2024 | 5.60 | -0.44 | -7.28% | 5.60 | 6.04 | 5.56 | 911 |
| May 13 2024 | 6.04 | 0.04 | 0.67% | 6.04 | 6.04 | 5.60 | 508 |
| May 10 2024 | 6.00 | 0.24 | 4.17% | 6.00 | 6.00 | 6.00 | 20 |
| May 09 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0.00 |
| May 08 2024 | 5.76 | -0.84 | -12.73% | 5.76 | 5.76 | 5.76 | 1,200 |
| May 07 2024 | 6.60 | 0.30 | 4.76% | 6.14 | 6.60 | 6.14 | 664 |
| May 06 2024 | 6.30 | 0.66 | 11.70% | 6.66 | 6.66 | 5.62 | 1,068 |
| May 03 2024 | 5.64 | -0.54 | -8.74% | 5.64 | 5.64 | 5.64 | 66 |
| May 02 2024 | 6.18 | -0.54 | -8.04% | 6.66 | 6.66 | 5.60 | 403 |
| Apr 30 2024 | 6.72 | 0.00 | 0.00% | 6.72 | 6.72 | 6.72 | 0.00 |
| Apr 29 2024 | 6.72 | 0.92 | 15.86% | 6.40 | 6.72 | 6.32 | 267 |
| Apr 26 2024 | 5.80 | -0.36 | -5.84% | 5.80 | 5.80 | 5.80 | 50 |
| Apr 25 2024 | 6.16 | -0.82 | -11.75% | 6.98 | 6.98 | 6.16 | 830 |
| Apr 24 2024 | 6.98 | 0.78 | 12.58% | 6.52 | 6.98 | 6.52 | 183 |
| Apr 23 2024 | 6.20 | -0.76 | -10.92% | 6.24 | 6.30 | 6.20 | 607 |
| Apr 22 2024 | 6.96 | -0.44 | -5.95% | 5.98 | 6.96 | 5.98 | 80 |
| Apr 19 2024 | 7.40 | 1.28 | 20.92% | 7.40 | 7.40 | 7.40 | 100 |
| Apr 18 2024 | 6.12 | -0.20 | -3.16% | 6.12 | 6.12 | 6.12 | 30 |
| Apr 17 2024 | 6.32 | 0.00 | 0.00% | 6.32 | 6.32 | 6.32 | 133 |
| Apr 16 2024 | 6.32 | -0.08 | -1.25% | 6.90 | 7.58 | 6.32 | 232 |
| Apr 15 2024 | 6.40 | -0.60 | -8.57% | 6.40 | 6.40 | 6.40 | 100 |
| Apr 12 2024 | 7.00 | 0.50 | 7.69% | 6.68 | 7.00 | 6.68 | 771 |
| Apr 11 2024 | 6.50 | -0.50 | -7.14% | 6.50 | 7.26 | 6.50 | 923 |
| Apr 10 2024 | 7.00 | -0.90 | -11.39% | 7.00 | 7.00 | 7.00 | 244 |
| Apr 09 2024 | 7.90 | -0.10 | -1.25% | 7.90 | 7.90 | 7.90 | 298 |
| Apr 08 2024 | 8.00 | 2.50 | 45.45% | 5.52 | 8.00 | 5.52 | 318 |
| Apr 05 2024 | 5.50 | -1.00 | -15.38% | 6.60 | 7.00 | 5.50 | 510 |
| Apr 04 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
| Apr 03 2024 | 6.50 | -1.00 | -13.33% | 7.94 | 8.12 | 6.50 | 915 |
| Apr 02 2024 | 7.50 | -0.48 | -6.02% | 8.00 | 8.00 | 7.50 | 645 |
| Mar 28 2024 | 7.98 | 0.96 | 13.68% | 7.40 | 7.98 | 7.40 | 447 |
| Mar 27 2024 | 7.02 | 0.46 | 7.01% | 6.82 | 7.02 | 6.82 | 274 |
| Mar 26 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0.00 |
| Mar 25 2024 | 6.56 | 0.18 | 2.82% | 8.16 | 8.16 | 6.56 | 557 |
| Mar 22 2024 | 6.38 | 0.00 | 0.00% | 6.38 | 6.38 | 6.38 | 0.00 |
| Mar 21 2024 | 6.38 | -0.72 | -10.14% | 6.80 | 6.80 | 6.38 | 178 |
| Mar 20 2024 | 7.10 | -0.90 | -11.25% | 6.62 | 8.22 | 6.62 | 783 |
| Mar 19 2024 | 8.00 | -0.52 | -6.10% | 8.50 | 9.00 | 8.00 | 1,243 |
| Mar 18 2024 | 8.52 | 1.82 | 27.16% | 7.82 | 8.52 | 7.82 | 704 |
