Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PB3339 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 7.69 | -0.37 | -4.59% | 7.90 | 8.02 | 7.37 | 0 |
| May 20 2024 | 8.06 | 0.11 | 1.38% | 8.01 | 8.16 | 7.91 | 0 |
| May 17 2024 | 7.95 | 0.25 | 3.25% | 7.91 | 8.14 | 7.75 | 0 |
| May 16 2024 | 7.70 | -0.01 | -0.13% | 7.66 | 7.82 | 7.53 | 0 |
| May 15 2024 | 7.71 | 0.21 | 2.80% | 7.45 | 7.73 | 7.44 | 0 |
| May 14 2024 | 7.50 | 0.55 | 7.91% | 7.01 | 7.62 | 7.01 | 0 |
| May 13 2024 | 6.95 | -0.29 | -4.01% | 7.31 | 7.35 | 6.93 | 0 |
| May 10 2024 | 7.24 | -0.12 | -1.63% | 7.44 | 7.56 | 7.24 | 0 |
| May 09 2024 | 7.36 | -0.13 | -1.74% | 7.46 | 7.46 | 7.08 | 40 |
| May 08 2024 | 7.49 | -0.45 | -5.67% | 7.26 | 7.61 | 7.17 | 0 |
| May 07 2024 | 7.94 | 1.05 | 15.24% | 7.18 | 7.96 | 7.18 | 0 |
| May 06 2024 | 6.89 | 0.43 | 6.66% | 6.79 | 7.71 | 6.67 | 20 |
| May 03 2024 | 6.46 | 0.32 | 5.21% | 6.29 | 6.49 | 6.23 | 0 |
| May 02 2024 | 6.14 | 0.28 | 4.78% | 5.90 | 6.20 | 5.81 | 0 |
| Apr 30 2024 | 5.86 | 0.13 | 2.27% | 5.87 | 5.87 | 5.71 | 20 |
| Apr 29 2024 | 5.73 | -0.03 | -0.52% | 5.67 | 5.76 | 5.61 | 0 |
| Apr 26 2024 | 5.76 | 0.32 | 5.88% | 5.70 | 5.79 | 5.48 | 100 |
| Apr 25 2024 | 5.44 | 0.11 | 2.06% | 5.43 | 5.70 | 5.37 | 0 |
| Apr 24 2024 | 5.33 | -0.10 | -1.84% | 5.67 | 5.74 | 5.29 | 350 |
| Apr 23 2024 | 5.43 | 0.41 | 8.17% | 5.20 | 5.48 | 5.13 | 166 |
| Apr 22 2024 | 5.02 | 0.24 | 5.02% | 4.79 | 5.09 | 4.79 | 0 |
| Apr 19 2024 | 4.78 | -0.04 | -0.83% | 4.80 | 4.89 | 4.67 | 306 |
| Apr 18 2024 | 4.82 | 0.42 | 9.55% | 4.34 | 4.86 | 4.33 | 0 |
| Apr 17 2024 | 4.40 | -0.38 | -7.95% | 4.62 | 4.67 | 4.38 | 325 |
| Apr 16 2024 | 4.78 | -0.34 | -6.64% | 4.85 | 4.85 | 4.52 | 0 |
| Apr 15 2024 | 5.12 | -0.50 | -8.90% | 5.18 | 5.35 | 5.12 | 100 |
| Apr 12 2024 | 5.62 | -1.95 | -25.76% | 5.76 | 6.12 | 5.50 | 100 |
| Apr 11 2024 | 7.57 | -0.23 | -2.95% | 7.83 | 7.86 | 7.57 | 0 |
| Apr 10 2024 | 7.80 | 0.12 | 1.56% | 8.10 | 8.20 | 7.78 | 0 |
| Apr 09 2024 | 7.68 | 0.04 | 0.52% | 7.60 | 7.74 | 7.59 | 0 |
| Apr 08 2024 | 7.64 | 0.10 | 1.33% | 7.58 | 7.68 | 7.55 | 0 |
| Apr 05 2024 | 7.54 | -0.28 | -3.58% | 7.56 | 7.66 | 7.47 | 0 |
| Apr 04 2024 | 7.82 | 0.32 | 4.27% | 7.58 | 7.94 | 7.51 | 100 |
| Apr 03 2024 | 7.50 | -0.03 | -0.40% | 7.40 | 7.55 | 7.35 | 0 |
| Apr 02 2024 | 7.53 | -0.17 | -2.21% | 7.71 | 7.83 | 7.42 | 228 |
| Mar 28 2024 | 7.70 | 0.12 | 1.58% | 7.77 | 7.96 | 7.68 | 0 |
| Mar 27 2024 | 7.58 | -0.19 | -2.45% | 7.68 | 7.68 | 7.38 | 0 |
| Mar 26 2024 | 7.77 | -0.02 | -0.26% | 7.77 | 7.83 | 7.67 | 10 |
| Mar 25 2024 | 7.79 | 0.11 | 1.43% | 7.70 | 7.84 | 7.60 | 100 |
| Mar 22 2024 | 7.68 | -0.09 | -1.16% | 7.70 | 7.87 | 7.63 | 0 |
| Mar 21 2024 | 7.77 | -0.04 | -0.51% | 7.97 | 8.00 | 7.71 | 0 |
| Mar 20 2024 | 7.81 | -0.11 | -1.39% | 7.95 | 8.06 | 7.81 | 150 |
| Mar 19 2024 | 7.92 | -0.06 | -0.75% | 7.90 | 8.09 | 7.77 | 0 |
| Mar 18 2024 | 7.98 | 0.01 | 0.13% | 8.32 | 8.35 | 7.92 | 30 |
| Mar 15 2024 | 7.97 | -0.20 | -2.45% | 8.18 | 8.22 | 7.78 | 155 |
| Mar 14 2024 | 8.17 | -0.48 | -5.55% | 8.54 | 8.54 | 8.17 | 150 |
| Mar 13 2024 | 8.65 | -0.32 | -3.57% | 8.91 | 8.92 | 8.64 | 150 |
| Mar 12 2024 | 8.97 | 0.05 | 0.56% | 8.89 | 9.03 | 8.76 | 0 |
| Mar 11 2024 | 8.92 | 0.29 | 3.36% | 8.70 | 8.97 | 8.69 | 65 |
| Mar 08 2024 | 8.63 | -0.04 | -0.46% | 8.65 | 8.83 | 8.56 | 0 |
| Mar 07 2024 | 8.67 | -0.07 | -0.80% | 8.41 | 8.73 | 8.38 | 0 |
| Mar 06 2024 | 8.74 | 0.53 | 6.46% | 8.46 | 8.78 | 8.36 | 0 |
| Mar 05 2024 | 8.21 | 0.09 | 1.11% | 8.08 | 8.30 | 7.82 | 30 |
| Mar 04 2024 | 8.12 | -0.36 | -4.25% | 8.41 | 8.59 | 8.08 | 270 |
| Mar 01 2024 | 8.48 | 0.29 | 3.54% | 8.46 | 8.48 | 8.29 | 400 |
| Feb 29 2024 | 8.19 | 0.08 | 0.99% | 8.17 | 8.37 | 8.15 | 0 |
| Feb 28 2024 | 8.11 | -0.22 | -2.64% | 8.23 | 8.23 | 7.95 | 0 |
| Feb 27 2024 | 8.33 | 0.34 | 4.26% | 8.21 | 8.49 | 8.14 | 0 |
| Feb 26 2024 | 7.99 | -0.01 | -0.13% | 8.08 | 8.20 | 7.90 | 90 |
| Feb 23 2024 | 8.00 | -0.47 | -5.55% | 8.57 | 8.57 | 7.94 | 20 |
| Feb 22 2024 | 8.47 | -0.31 | -3.53% | 8.81 | 8.88 | 8.44 | 0 |
