Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 11.53 | -0.22 | -1.87% | 11.71 | 11.8388 | 11.44 | 52,911 |
| Sep 24 2024 | 11.75 | 0.37 | 3.25% | 11.44 | 11.76 | 11.28 | 76,377 |
| Sep 23 2024 | 11.38 | 0.25 | 2.25% | 11.13 | 11.4899 | 11.13 | 100,302 |
| Sep 20 2024 | 11.13 | -0.65 | -5.52% | 11.76 | 11.76 | 11.07 | 80,005 |
| Sep 19 2024 | 11.78 | -0.06 | -0.51% | 11.98 | 11.98 | 11.71 | 71,322 |
| Sep 18 2024 | 11.84 | 0.13 | 1.11% | 11.77 | 11.9892 | 11.71 | 80,580 |
| Sep 17 2024 | 11.71 | 0.05 | 0.43% | 11.645 | 11.8399 | 11.5401 | 66,928 |
| Sep 16 2024 | 11.66 | 0.27 | 2.37% | 11.49 | 11.84 | 11.46 | 117,337 |
| Sep 13 2024 | 11.39 | 0.15 | 1.33% | 11.29 | 11.56 | 11.27 | 58,165 |
| Sep 12 2024 | 11.24 | 0.22 | 2.00% | 11.0509 | 11.2871 | 10.98 | 73,109 |
| Sep 11 2024 | 11.02 | -0.01 | -0.09% | 11.08 | 11.10 | 10.8655 | 76,933 |
| Sep 10 2024 | 11.03 | 0.02 | 0.18% | 11.0388 | 11.08 | 10.96 | 80,919 |
| Sep 09 2024 | 11.01 | -0.07 | -0.63% | 11.08 | 11.16 | 10.97 | 69,674 |
| Sep 06 2024 | 11.08 | 0.11 | 1.00% | 11.14 | 11.14 | 10.96 | 83,280 |
| Sep 05 2024 | 10.97 | 0.37 | 3.49% | 10.655 | 10.98 | 10.57 | 120,316 |
| Sep 04 2024 | 10.60 | -0.01 | -0.09% | 10.55 | 10.6799 | 10.40 | 156,414 |
| Sep 03 2024 | 10.61 | -0.54 | -4.84% | 11.06 | 11.11 | 10.585 | 136,187 |
| Aug 30 2024 | 11.15 | -0.11 | -0.98% | 11.23 | 11.30 | 11.00 | 132,805 |
| Aug 29 2024 | 11.26 | 0.05 | 0.45% | 11.30 | 11.30 | 11.00 | 161,876 |
| Aug 28 2024 | 11.21 | 0.02 | 0.18% | 11.20 | 11.35 | 11.1301 | 117,378 |
| Aug 27 2024 | 11.19 | -0.11 | -0.97% | 11.23 | 11.40 | 11.11 | 99,434 |
| Aug 26 2024 | 11.30 | 0.38 | 3.48% | 11.08 | 11.4399 | 11.08 | 88,478 |
| Aug 23 2024 | 10.92 | 0.30 | 2.82% | 10.65 | 11.044 | 10.65 | 54,263 |
| Aug 22 2024 | 10.62 | -0.21 | -1.94% | 10.80 | 10.925 | 10.60 | 79,148 |
| Aug 21 2024 | 10.83 | -0.25 | -2.26% | 10.95 | 11.21 | 10.83 | 100,038 |
| Aug 20 2024 | 11.08 | -0.14 | -1.25% | 11.31 | 11.4035 | 10.95 | 80,810 |
| Aug 19 2024 | 11.22 | 0.02 | 0.18% | 11.12 | 11.33 | 11.1087 | 66,567 |
| Aug 16 2024 | 11.20 | -0.29 | -2.52% | 11.605 | 11.605 | 11.12 | 64,258 |
| Aug 15 2024 | 11.49 | 0.09 | 0.79% | 11.37 | 11.75 | 11.25 | 86,556 |
| Aug 14 2024 | 11.40 | 0.11 | 0.97% | 11.29 | 11.80 | 11.08 | 122,102 |
| Aug 13 2024 | 11.29 | 0.55 | 5.12% | 10.707 | 11.36 | 10.60 | 154,800 |
| Aug 12 2024 | 10.74 | -0.24 | -2.19% | 10.96 | 11.10 | 10.69 | 60,199 |
| Aug 09 2024 | 10.98 | 0.18 | 1.67% | 10.69 | 10.99 | 10.59 | 92,908 |
| Aug 08 2024 | 10.80 | 0.11 | 1.03% | 10.65 | 10.9273 | 10.65 | 47,391 |
| Aug 07 2024 | 10.69 | -0.02 | -0.19% | 10.85 | 10.90 | 10.48 | 101,240 |
| Aug 06 2024 | 10.71 | 0.21 | 2.00% | 10.38 | 10.8199 | 10.30 | 111,084 |
| Aug 05 2024 | 10.50 | -0.42 | -3.85% | 10.51 | 10.62 | 10.14 | 184,517 |
| Aug 02 2024 | 10.92 | -0.09 | -0.82% | 10.75 | 10.98 | 10.65 | 147,651 |
| Aug 01 2024 | 11.01 | -0.33 | -2.91% | 11.54 | 11.58 | 10.83 | 155,500 |
| Jul 31 2024 | 11.34 | 0.23 | 2.07% | 11.16 | 11.485 | 11.15 | 71,290 |
| Jul 30 2024 | 11.11 | -0.05 | -0.45% | 11.19 | 11.3999 | 10.9258 | 65,936 |
| Jul 29 2024 | 11.16 | -0.23 | -2.02% | 11.51 | 11.60 | 10.95 | 106,056 |
| Jul 26 2024 | 11.39 | -0.32 | -2.73% | 11.80 | 11.80 | 11.39 | 63,180 |
| Jul 25 2024 | 11.71 | 0.54 | 4.83% | 11.0725 | 11.76 | 11.02 | 155,157 |
| Jul 24 2024 | 11.17 | 0.18 | 1.64% | 11.06 | 11.24 | 10.82 | 104,230 |
| Jul 23 2024 | 10.99 | -0.06 | -0.59% | 11.07 | 11.16 | 10.90 | 115,552 |
| Jul 22 2024 | 11.0549 | -0.10 | -0.85% | 11.19 | 11.2079 | 10.83 | 151,332 |
| Jul 19 2024 | 11.15 | -0.41 | -3.55% | 11.56 | 11.6399 | 11.08 | 71,107 |
| Jul 18 2024 | 11.56 | -0.45 | -3.75% | 12.01 | 12.01 | 11.55 | 70,830 |
| Jul 17 2024 | 12.01 | 0.27 | 2.30% | 11.80 | 12.06 | 11.72 | 52,518 |
| Jul 16 2024 | 11.74 | -0.19 | -1.59% | 11.93 | 12.04 | 11.73 | 53,064 |
| Jul 15 2024 | 11.93 | 0.10 | 0.85% | 12.02 | 12.06 | 11.75 | 91,485 |
| Jul 12 2024 | 11.83 | -0.17 | -1.42% | 12.08 | 12.08 | 11.6429 | 119,177 |
| Jul 11 2024 | 12.00 | 0.22 | 1.87% | 11.84 | 12.1435 | 11.8172 | 93,248 |
| Jul 10 2024 | 11.78 | 0.36 | 3.15% | 11.36 | 11.85 | 11.2187 | 119,083 |
| Jul 09 2024 | 11.42 | 0.49 | 4.48% | 10.85 | 11.52 | 10.8301 | 136,246 |
| Jul 08 2024 | 10.93 | 0.15 | 1.39% | 10.72 | 11.06 | 10.72 | 118,418 |
| Jul 05 2024 | 10.78 | -0.38 | -3.41% | 11.20 | 11.33 | 10.72 | 108,839 |
| Jul 03 2024 | 11.16 | -0.05 | -0.45% | 11.25 | 11.4499 | 11.12 | 64,777 |
| Jul 02 2024 | 11.21 | 0.16 | 1.45% | 11.05 | 11.21 | 10.99 | 71,394 |
| Jul 01 2024 | 11.05 | -0.21 | -1.87% | 11.25 | 11.37 | 10.98 | 75,358 |
| Jun 28 2024 | 11.26 | 0.05 | 0.45% | 11.30 | 11.40 | 11.09 | 69,543 |
