Register to chat with like-minded investors on our interactive forums.
PBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 63.8231 | -0.54 | -0.83% | 63.91 | 63.91 | 63.65 | 10,279 |
| Jun 13 2024 | 64.36 | -0.26 | -0.41% | 64.39 | 64.39 | 64.07 | 6,095 |
| Jun 12 2024 | 64.6231 | 0.49 | 0.77% | 65.38 | 65.38 | 64.3801 | 4,614 |
| Jun 11 2024 | 64.1292 | 0.02 | 0.03% | 63.71 | 64.1292 | 63.335 | 2,586 |
| Jun 10 2024 | 64.113 | 0.11 | 0.18% | 63.63 | 64.1788 | 62.9882 | 5,044 |
| Jun 07 2024 | 64.00 | -0.40 | -0.62% | 63.93 | 64.3609 | 63.93 | 2,431 |
| Jun 06 2024 | 64.40 | 0.03 | 0.04% | 64.14 | 64.66 | 64.14 | 4,497 |
| Jun 05 2024 | 64.3749 | 0.75 | 1.18% | 63.97 | 64.46 | 63.97 | 9,617 |
| Jun 04 2024 | 63.6272 | -0.23 | -0.36% | 63.63 | 63.88 | 63.55 | 8,839 |
| Jun 03 2024 | 63.8593 | 0.57 | 0.90% | 63.67 | 64.54 | 63.5262 | 9,396 |
| May 31 2024 | 63.2923 | 0.55 | 0.87% | 63.00 | 63.44 | 62.9453 | 5,660 |
| May 30 2024 | 62.7455 | 0.49 | 0.79% | 62.36 | 62.81 | 62.17 | 39,518 |
| May 29 2024 | 62.2521 | -1.06 | -1.67% | 62.51 | 62.51 | 62.00 | 12,327 |
| May 28 2024 | 63.3117 | -0.45 | -0.71% | 63.85 | 63.85 | 63.06 | 4,128 |
| May 24 2024 | 63.7617 | -0.21 | -0.33% | 63.71 | 64.1156 | 63.71 | 14,064 |
| May 23 2024 | 63.97 | -1.06 | -1.62% | 65.09 | 65.09 | 63.7671 | 7,216 |
| May 22 2024 | 65.0264 | -0.13 | -0.21% | 64.94 | 65.30 | 64.94 | 3,804 |
| May 21 2024 | 65.16 | -0.28 | -0.42% | 65.19 | 65.305 | 64.9203 | 6,808 |
| May 20 2024 | 65.4369 | 0.84 | 1.30% | 64.66 | 65.4369 | 64.66 | 3,338 |
| May 17 2024 | 64.598 | -0.42 | -0.64% | 64.95 | 64.95 | 64.49 | 4,689 |
| May 16 2024 | 65.0139 | -0.41 | -0.62% | 65.25 | 65.25 | 64.8768 | 3,569 |
| May 15 2024 | 65.42 | 0.81 | 1.26% | 65.33 | 65.65 | 65.26 | 3,513 |
| May 14 2024 | 64.6075 | 0.58 | 0.91% | 63.77 | 64.61 | 63.77 | 8,479 |
| May 13 2024 | 64.0261 | 0.45 | 0.71% | 63.78 | 64.27 | 63.78 | 2,227 |
| May 10 2024 | 63.577 | -0.49 | -0.77% | 64.27 | 64.27 | 63.4501 | 3,736 |
| May 09 2024 | 64.0714 | 0.32 | 0.50% | 63.89 | 64.16 | 63.34 | 3,115 |
| May 08 2024 | 63.75 | -0.40 | -0.63% | 63.86 | 64.29 | 63.64 | 6,145 |
| May 07 2024 | 64.1541 | 0.62 | 0.97% | 63.45 | 64.24 | 63.4437 | 9,232 |
| May 06 2024 | 63.5371 | -0.52 | -0.81% | 64.00 | 64.00 | 63.4001 | 4,887 |
| May 03 2024 | 64.0589 | 0.49 | 0.78% | 64.89 | 64.89 | 64.0589 | 15,714 |
| May 02 2024 | 63.5649 | 0.70 | 1.12% | 63.43 | 63.76 | 63.08 | 8,559 |
| May 01 2024 | 62.86 | 1.99 | 3.27% | 61.48 | 63.517 | 61.48 | 9,215 |
| Apr 30 2024 | 60.8724 | -0.56 | -0.92% | 61.21 | 61.395 | 60.87 | 20,318 |
| Apr 29 2024 | 61.4353 | 1.05 | 1.73% | 60.72 | 61.7771 | 60.72 | 4,776 |
| Apr 26 2024 | 60.3878 | 0.54 | 0.90% | 59.89 | 60.6212 | 59.89 | 6,904 |
| Apr 25 2024 | 59.85 | -1.03 | -1.69% | 59.98 | 60.0537 | 59.4701 | 6,162 |
| Apr 24 2024 | 60.88 | -0.27 | -0.44% | 61.04 | 61.4082 | 60.79 | 5,327 |
| Apr 23 2024 | 61.147 | 0.74 | 1.23% | 60.64 | 61.65 | 60.64 | 245,003 |
| Apr 22 2024 | 60.4037 | 0.55 | 0.93% | 60.09 | 60.8483 | 60.085 | 4,887 |
| Apr 19 2024 | 59.85 | 0.23 | 0.39% | 59.55 | 60.04 | 59.3199 | 5,281 |
| Apr 18 2024 | 59.62 | -0.94 | -1.56% | 60.51 | 60.51 | 59.60 | 8,056 |
| Apr 17 2024 | 60.5639 | -0.18 | -0.29% | 61.05 | 61.05 | 60.5639 | 5,522 |
| Apr 16 2024 | 60.74 | 0.01 | 0.02% | 60.64 | 61.0935 | 60.64 | 3,567 |
| Apr 15 2024 | 60.7265 | -0.60 | -0.98% | 61.60 | 61.60 | 60.6474 | 12,374 |
| Apr 12 2024 | 61.3256 | -1.35 | -2.15% | 62.26 | 62.40 | 61.08 | 1,975 |
| Apr 11 2024 | 62.6711 | 0.02 | 0.03% | 62.65 | 62.786 | 62.45 | 2,059 |
| Apr 10 2024 | 62.6523 | -0.96 | -1.51% | 62.38 | 62.6523 | 62.38 | 3,188 |
| Apr 09 2024 | 63.6131 | 0.65 | 1.03% | 62.98 | 63.6131 | 62.98 | 2,544 |
| Apr 08 2024 | 62.9666 | 0.14 | 0.22% | 62.91 | 63.105 | 62.70 | 4,524 |
| Apr 05 2024 | 62.831 | 0.26 | 0.42% | 62.27 | 63.17 | 62.27 | 11,481 |
| Apr 04 2024 | 62.5662 | -0.71 | -1.13% | 63.81 | 63.81 | 62.5662 | 2,353 |
| Apr 03 2024 | 63.2782 | 0.11 | 0.18% | 62.90 | 63.44 | 62.90 | 14,710 |
| Apr 02 2024 | 63.1664 | -1.25 | -1.95% | 63.67 | 63.67 | 63.0641 | 2,551 |
| Apr 01 2024 | 64.42 | -0.30 | -0.46% | 64.43 | 64.47 | 63.895 | 3,334 |
| Mar 28 2024 | 64.7156 | -0.42 | -0.64% | 65.12 | 65.2001 | 64.7156 | 3,967 |
| Mar 27 2024 | 65.1353 | 0.63 | 0.97% | 64.86 | 65.15 | 64.455 | 8,546 |
| Mar 26 2024 | 64.51 | -0.17 | -0.26% | 64.89 | 64.9079 | 64.48 | 8,606 |
| Mar 25 2024 | 64.68 | -0.20 | -0.30% | 64.76 | 64.8675 | 64.5724 | 4,148 |
| Mar 22 2024 | 64.8758 | -0.31 | -0.47% | 65.26 | 65.26 | 64.76 | 5,078 |
| Mar 21 2024 | 65.1843 | 0.25 | 0.38% | 65.43 | 65.4599 | 65.1843 | 15,792 |
| Mar 20 2024 | 64.9376 | 0.35 | 0.55% | 64.34 | 64.9376 | 63.945 | 3,680 |
| Mar 19 2024 | 64.5856 | 0.56 | 0.88% | 63.81 | 64.7101 | 63.81 | 5,412 |
| Mar 18 2024 | 64.0222 | -0.05 | -0.08% | 64.26 | 64.5019 | 63.7995 | 4,962 |
