Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.07 | -0.18 | -1.26% | 14.26 | 14.32 | 14.06 | 27,882 |
| May 09 2024 | 14.25 | 0.18 | 1.28% | 14.09 | 14.2981 | 14.08 | 14,993 |
| May 08 2024 | 14.07 | -0.06 | -0.42% | 14.01 | 14.11 | 13.965 | 19,511 |
| May 07 2024 | 14.13 | -0.02 | -0.14% | 14.19 | 14.2399 | 14.0917 | 20,137 |
| May 06 2024 | 14.15 | 0.11 | 0.76% | 14.04 | 14.17 | 14.04 | 29,974 |
| May 03 2024 | 14.0439 | 0.24 | 1.77% | 13.93 | 14.10 | 13.93 | 13,588 |
| May 02 2024 | 13.80 | 0.27 | 2.00% | 13.63 | 13.91 | 13.576 | 18,523 |
| May 01 2024 | 13.53 | 0.08 | 0.59% | 13.54 | 13.73 | 13.4401 | 76,412 |
| Apr 30 2024 | 13.45 | -0.24 | -1.75% | 13.61 | 13.61 | 13.45 | 7,957 |
| Apr 29 2024 | 13.69 | 0.28 | 2.09% | 13.55 | 13.74 | 13.55 | 28,751 |
| Apr 26 2024 | 13.41 | 0.19 | 1.44% | 13.32 | 13.46 | 13.32 | 21,373 |
| Apr 25 2024 | 13.22 | -0.17 | -1.27% | 13.20 | 13.27 | 13.07 | 15,710 |
| Apr 24 2024 | 13.39 | 0.03 | 0.22% | 13.38 | 13.415 | 13.27 | 13,063 |
| Apr 23 2024 | 13.36 | 0.17 | 1.29% | 13.20 | 13.4618 | 13.20 | 14,839 |
| Apr 22 2024 | 13.19 | -0.07 | -0.53% | 13.15 | 13.277 | 13.10 | 24,643 |
| Apr 19 2024 | 13.26 | -0.09 | -0.67% | 13.26 | 13.37 | 13.161 | 25,894 |
| Apr 18 2024 | 13.35 | 0.06 | 0.45% | 13.35 | 13.47 | 13.29 | 25,556 |
| Apr 17 2024 | 13.29 | 0.13 | 0.99% | 13.32 | 13.395 | 13.25 | 30,669 |
| Apr 16 2024 | 13.16 | -0.23 | -1.72% | 13.28 | 13.28 | 13.15 | 23,686 |
| Apr 15 2024 | 13.39 | -0.30 | -2.16% | 13.69 | 13.69 | 13.3516 | 21,482 |
| Apr 12 2024 | 13.685 | -0.22 | -1.55% | 13.87 | 13.935 | 13.65 | 18,086 |
| Apr 11 2024 | 13.90 | -0.07 | -0.50% | 13.99 | 13.99 | 13.75 | 25,505 |
| Apr 10 2024 | 13.97 | -0.36 | -2.51% | 14.05 | 14.05 | 13.78 | 23,535 |
| Apr 09 2024 | 14.33 | 0.25 | 1.78% | 14.19 | 14.35 | 14.18 | 33,049 |
| Apr 08 2024 | 14.08 | 0.16 | 1.15% | 14.03 | 14.15 | 14.03 | 30,379 |
| Apr 05 2024 | 13.92 | -0.08 | -0.57% | 13.90 | 13.9503 | 13.80 | 16,284 |
| Apr 04 2024 | 14.00 | 0.03 | 0.21% | 14.14 | 14.2943 | 13.90 | 27,008 |
| Apr 03 2024 | 13.97 | 0.00 | 0.00% | 13.84 | 14.04 | 13.80 | 45,839 |
| Apr 02 2024 | 13.97 | -0.17 | -1.20% | 14.07 | 14.07 | 13.89 | 77,673 |
| Apr 01 2024 | 14.14 | -0.01 | -0.07% | 14.24 | 14.348 | 14.101 | 24,425 |
| Mar 28 2024 | 14.15 | -0.05 | -0.35% | 14.14 | 14.25 | 14.09 | 152,433 |
| Mar 27 2024 | 14.20 | 0.27 | 1.95% | 13.92 | 14.21 | 13.92 | 26,448 |
| Mar 26 2024 | 13.9287 | -0.04 | -0.30% | 13.97 | 14.09 | 13.9001 | 99,532 |
| Mar 25 2024 | 13.97 | 0.04 | 0.29% | 13.99 | 14.11 | 13.97 | 33,603 |
| Mar 22 2024 | 13.93 | -0.10 | -0.71% | 14.07 | 14.18 | 13.92 | 40,930 |
| Mar 21 2024 | 14.03 | 0.01 | 0.07% | 14.06 | 14.1596 | 14.03 | 31,960 |
| Mar 20 2024 | 14.02 | 0.20 | 1.45% | 13.74 | 14.125 | 13.74 | 96,413 |
| Mar 19 2024 | 13.82 | 0.06 | 0.44% | 13.74 | 13.82 | 13.69 | 48,658 |
| Mar 18 2024 | 13.76 | 0.04 | 0.29% | 13.78 | 13.82 | 13.76 | 11,148 |
| Mar 15 2024 | 13.72 | -0.01 | -0.07% | 13.69 | 13.82 | 13.65 | 65,917 |
| Mar 14 2024 | 13.73 | -0.21 | -1.50% | 13.99 | 13.99 | 13.64 | 12,956 |
| Mar 13 2024 | 13.9393 | -0.10 | -0.72% | 14.02 | 14.06 | 13.90 | 38,219 |
| Mar 12 2024 | 14.04 | -0.08 | -0.57% | 14.14 | 14.2463 | 14.00 | 56,956 |
| Mar 11 2024 | 14.12 | 0.07 | 0.50% | 14.12 | 14.25 | 14.05 | 27,325 |
| Mar 08 2024 | 14.05 | -0.07 | -0.46% | 14.15 | 14.28 | 14.05 | 27,730 |
| Mar 07 2024 | 14.115 | 0.14 | 0.97% | 14.03 | 14.12 | 14.03 | 33,856 |
| Mar 06 2024 | 13.98 | 0.31 | 2.27% | 13.85 | 14.03 | 13.845 | 21,568 |
| Mar 05 2024 | 13.67 | -0.14 | -1.01% | 13.75 | 13.789 | 13.6201 | 20,422 |
| Mar 04 2024 | 13.81 | -0.18 | -1.29% | 13.94 | 13.94 | 13.77 | 26,707 |
| Mar 01 2024 | 13.99 | 0.17 | 1.22% | 13.85 | 14.0277 | 13.7227 | 22,670 |
| Feb 29 2024 | 13.8209 | 0.26 | 1.92% | 13.78 | 14.00 | 13.7539 | 20,506 |
| Feb 28 2024 | 13.56 | -0.09 | -0.66% | 13.57 | 13.6438 | 13.5218 | 15,999 |
| Feb 27 2024 | 13.65 | 0.11 | 0.81% | 13.58 | 13.69 | 13.56 | 34,996 |
| Feb 26 2024 | 13.54 | 0.07 | 0.52% | 13.44 | 13.60 | 13.44 | 65,210 |
| Feb 23 2024 | 13.47 | -0.13 | -0.96% | 13.54 | 13.60 | 13.43 | 36,620 |
| Feb 22 2024 | 13.60 | -0.25 | -1.81% | 13.84 | 13.84 | 13.56 | 77,863 |
| Feb 21 2024 | 13.85 | -0.01 | -0.07% | 13.85 | 13.88 | 13.7801 | 22,298 |
| Feb 20 2024 | 13.86 | -0.22 | -1.56% | 13.99 | 14.00 | 13.7779 | 51,200 |
| Feb 16 2024 | 14.08 | -0.07 | -0.49% | 14.18 | 14.22 | 14.05 | 124,583 |
| Feb 15 2024 | 14.15 | 0.08 | 0.57% | 14.14 | 14.2808 | 14.0672 | 36,590 |
| Feb 14 2024 | 14.07 | 0.47 | 3.46% | 13.82 | 14.07 | 13.8101 | 41,652 |
| Feb 13 2024 | 13.60 | -0.60 | -4.23% | 13.85 | 13.94 | 13.5964 | 20,502 |
