Register to chat with like-minded investors on our interactive forums.
PBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 3.99 | -0.04 | -0.99% | 4.01 | 4.10 | 3.98 | 1,016,185 |
| Apr 18 2024 | 4.03 | 0.10 | 2.54% | 3.95 | 4.13 | 3.94 | 1,384,917 |
| Apr 17 2024 | 3.93 | -0.06 | -1.50% | 4.05 | 4.11 | 3.92 | 811,474 |
| Apr 16 2024 | 3.99 | -0.08 | -1.97% | 4.02 | 4.075 | 3.955 | 860,459 |
| Apr 15 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.16 | 3.985 | 1,516,738 |
| Apr 12 2024 | 4.07 | -0.04 | -0.97% | 4.05 | 4.10 | 3.97 | 1,371,694 |
| Apr 11 2024 | 4.11 | -0.01 | -0.24% | 4.16 | 4.17 | 4.005 | 1,097,761 |
| Apr 10 2024 | 4.12 | -0.20 | -4.63% | 4.19 | 4.26 | 4.00 | 1,796,607 |
| Apr 09 2024 | 4.32 | 0.40 | 10.20% | 4.05 | 4.33 | 3.95 | 2,908,547 |
| Apr 08 2024 | 3.92 | -0.06 | -1.51% | 4.02 | 4.07 | 3.90 | 1,644,665 |
| Apr 05 2024 | 3.98 | -0.19 | -4.56% | 4.13 | 4.17 | 3.98 | 1,472,897 |
| Apr 04 2024 | 4.17 | -0.08 | -1.88% | 4.30 | 4.365 | 4.16 | 735,572 |
| Apr 03 2024 | 4.25 | 0.02 | 0.47% | 4.19 | 4.29 | 4.18 | 624,881 |
| Apr 02 2024 | 4.23 | 0.00 | 0.00% | 4.20 | 4.24 | 4.10 | 1,141,708 |
| Apr 01 2024 | 4.23 | -0.10 | -2.31% | 4.34 | 4.34 | 4.17 | 1,321,448 |
| Mar 28 2024 | 4.33 | -0.05 | -1.14% | 4.38 | 4.45 | 4.32 | 937,817 |
| Mar 27 2024 | 4.38 | 0.14 | 3.30% | 4.28 | 4.40 | 4.27 | 914,029 |
| Mar 26 2024 | 4.24 | -0.04 | -0.93% | 4.35 | 4.395 | 4.23 | 974,861 |
| Mar 25 2024 | 4.28 | 0.03 | 0.71% | 4.28 | 4.336 | 4.27 | 719,130 |
| Mar 22 2024 | 4.25 | -0.15 | -3.41% | 4.42 | 4.43 | 4.21 | 1,058,418 |
| Mar 21 2024 | 4.40 | 0.17 | 4.02% | 4.23 | 4.43 | 4.205 | 1,588,347 |
| Mar 20 2024 | 4.23 | 0.16 | 3.93% | 4.04 | 4.26 | 4.02 | 1,608,454 |
| Mar 19 2024 | 4.07 | 0.03 | 0.74% | 3.98 | 4.12 | 3.95 | 1,893,811 |
| Mar 18 2024 | 4.04 | -0.07 | -1.70% | 4.10 | 4.18 | 4.03 | 1,067,392 |
| Mar 15 2024 | 4.11 | 0.05 | 1.23% | 4.02 | 4.17 | 4.02 | 2,551,123 |
| Mar 14 2024 | 4.06 | -0.10 | -2.40% | 4.12 | 4.16 | 3.93 | 1,993,434 |
| Mar 13 2024 | 4.16 | 0.09 | 2.21% | 4.05 | 4.23 | 4.05 | 1,548,159 |
| Mar 12 2024 | 4.07 | -0.03 | -0.73% | 4.08 | 4.13 | 4.04 | 1,090,997 |
| Mar 11 2024 | 4.10 | -0.03 | -0.73% | 4.11 | 4.13 | 3.98 | 1,148,992 |
| Mar 08 2024 | 4.13 | 0.05 | 1.23% | 4.15 | 4.23 | 4.12 | 1,067,262 |
| Mar 07 2024 | 4.08 | -0.02 | -0.49% | 4.13 | 4.19 | 4.06 | 1,103,213 |
| Mar 06 2024 | 4.10 | -0.02 | -0.49% | 4.17 | 4.26 | 4.09 | 1,360,846 |
| Mar 05 2024 | 4.12 | 0.00 | 0.00% | 4.07 | 4.24 | 4.045 | 1,140,304 |
| Mar 04 2024 | 4.12 | -0.05 | -1.20% | 4.17 | 4.21 | 4.12 | 1,025,618 |
| Mar 01 2024 | 4.17 | 0.14 | 3.47% | 4.03 | 4.18 | 3.965 | 1,126,152 |
| Feb 29 2024 | 4.03 | 0.17 | 4.40% | 3.95 | 4.04 | 3.90 | 1,261,550 |
| Feb 28 2024 | 3.86 | 0.02 | 0.52% | 3.80 | 3.91 | 3.76 | 887,639 |
| Feb 27 2024 | 3.84 | -0.02 | -0.52% | 3.88 | 3.9296 | 3.82 | 1,282,023 |
| Feb 26 2024 | 3.86 | 0.05 | 1.31% | 3.84 | 3.90 | 3.78 | 1,191,540 |
| Feb 23 2024 | 3.81 | 0.02 | 0.53% | 3.79 | 3.86 | 3.73 | 831,688 |
| Feb 22 2024 | 3.79 | -0.03 | -0.79% | 3.82 | 3.87 | 3.76 | 1,052,798 |
| Feb 21 2024 | 3.82 | -0.12 | -3.05% | 3.91 | 3.94 | 3.80 | 1,054,328 |
| Feb 20 2024 | 3.94 | -0.09 | -2.23% | 3.99 | 4.00 | 3.91 | 1,056,464 |
| Feb 16 2024 | 4.03 | -0.07 | -1.71% | 4.06 | 4.095 | 3.98 | 963,057 |
| Feb 15 2024 | 4.10 | 0.08 | 1.99% | 4.08 | 4.155 | 4.00 | 1,560,526 |
| Feb 14 2024 | 4.02 | 0.05 | 1.26% | 4.07 | 4.12 | 3.985 | 1,108,542 |
| Feb 13 2024 | 3.97 | -0.22 | -5.25% | 4.04 | 4.07 | 3.89 | 1,777,488 |
| Feb 12 2024 | 4.19 | 0.13 | 3.20% | 4.05 | 4.23 | 4.05 | 1,522,457 |
| Feb 09 2024 | 4.06 | 0.14 | 3.57% | 3.93 | 4.065 | 3.9275 | 1,039,888 |
| Feb 08 2024 | 3.92 | 0.03 | 0.77% | 3.86 | 3.95 | 3.81 | 1,065,992 |
| Feb 07 2024 | 3.89 | -0.04 | -1.02% | 3.95 | 3.95 | 3.84 | 1,059,075 |
| Feb 06 2024 | 3.93 | 0.19 | 5.08% | 3.76 | 3.98 | 3.70 | 1,762,875 |
| Feb 05 2024 | 3.74 | -0.32 | -7.88% | 3.97 | 3.98 | 3.68 | 3,324,927 |
| Feb 02 2024 | 4.06 | -0.09 | -2.17% | 4.115 | 4.115 | 4.005 | 3,203,870 |
| Feb 01 2024 | 4.15 | 0.04 | 0.97% | 4.43 | 4.53 | 3.84 | 4,624,264 |
| Jan 31 2024 | 4.11 | -0.19 | -4.42% | 4.35 | 4.40 | 4.11 | 2,619,950 |
| Jan 30 2024 | 4.30 | -0.08 | -1.83% | 4.33 | 4.37 | 4.255 | 1,141,690 |
| Jan 29 2024 | 4.38 | -0.02 | -0.45% | 4.38 | 4.40 | 4.2945 | 1,043,903 |
| Jan 26 2024 | 4.40 | 0.04 | 0.92% | 4.36 | 4.44 | 4.35 | 1,117,183 |
| Jan 25 2024 | 4.36 | 0.08 | 1.87% | 4.35 | 4.43 | 4.29 | 1,675,417 |
| Jan 24 2024 | 4.28 | -0.05 | -1.15% | 4.40 | 4.405 | 4.25 | 1,265,435 |
| Jan 23 2024 | 4.33 | -0.05 | -1.14% | 4.40 | 4.44 | 4.26 | 1,060,806 |
| Jan 22 2024 | 4.38 | 0.20 | 4.78% | 4.24 | 4.40 | 4.20 | 3,790,532 |
