Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 24.29 | -0.71 | -2.84% | 24.99 | 25.00 | 24.29 | 6,760 |
| Sep 19 2024 | 25.00 | 1.25 | 5.26% | 24.20 | 25.00 | 23.97 | 23,115 |
| Sep 18 2024 | 23.75 | -0.26 | -1.08% | 24.17 | 24.18 | 23.75 | 481 |
| Sep 17 2024 | 24.01 | 0.45 | 1.91% | 23.91 | 24.07 | 23.47 | 28,708 |
| Sep 16 2024 | 23.56 | 0.21 | 0.90% | 23.26 | 23.76 | 23.26 | 5,479 |
| Sep 13 2024 | 23.35 | -0.05 | -0.21% | 23.20 | 23.78 | 23.00 | 2,954 |
| Sep 12 2024 | 23.40 | -0.22 | -0.93% | 23.99 | 23.99 | 23.25 | 20,445 |
| Sep 11 2024 | 23.62 | -0.01 | -0.04% | 23.88 | 24.12 | 23.62 | 6,517 |
| Sep 10 2024 | 23.63 | -0.66 | -2.72% | 24.13 | 24.13 | 23.48 | 21,155 |
| Sep 09 2024 | 24.29 | -0.10 | -0.41% | 24.18 | 24.50 | 23.79 | 22,549 |
| Sep 06 2024 | 24.39 | -0.36 | -1.45% | 24.98 | 24.99 | 24.30 | 4,495 |
| Sep 05 2024 | 24.75 | -0.50 | -1.98% | 25.20 | 25.20 | 24.69 | 17,092 |
| Sep 04 2024 | 25.25 | 0.25 | 1.00% | 24.92 | 25.25 | 24.78 | 10,402 |
| Sep 03 2024 | 25.00 | -0.45 | -1.77% | 27.74 | 27.74 | 24.90 | 14,406 |
| Aug 30 2024 | 25.45 | 0.10 | 0.39% | 25.20 | 25.45 | 24.88 | 13,937 |
| Aug 29 2024 | 25.35 | 0.33 | 1.32% | 25.54 | 25.82 | 25.00 | 10,861 |
| Aug 28 2024 | 25.02 | 0.12 | 0.48% | 24.90 | 26.00 | 24.50 | 15,429 |
| Aug 27 2024 | 24.90 | 3.35 | 15.55% | 24.10 | 26.79 | 23.62 | 64,588 |
| Aug 26 2024 | 21.55 | 0.00 | 0.00% | 21.55 | 21.55 | 21.55 | 0 |
| Aug 23 2024 | 21.55 | 0.00 | 0.00% | 21.50 | 22.00 | 21.50 | 4,020 |
| Aug 22 2024 | 21.55 | -0.45 | -2.05% | 21.70 | 22.00 | 21.55 | 5,667 |
| Aug 21 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 277 |
| Aug 20 2024 | 22.00 | -0.25 | -1.12% | 22.52 | 22.52 | 21.50 | 11,518 |
| Aug 19 2024 | 22.25 | 0.39 | 1.78% | 21.41 | 22.25 | 21.40 | 25,831 |
| Aug 16 2024 | 21.86 | -0.80 | -3.53% | 22.98 | 22.99 | 21.36 | 17,297 |
| Aug 15 2024 | 22.66 | 2.05 | 9.95% | 20.83 | 23.24 | 20.83 | 56,787 |
| Aug 14 2024 | 20.61 | 1.81 | 9.63% | 19.99 | 20.70 | 19.30 | 61,635 |
| Aug 13 2024 | 18.80 | 0.61 | 3.35% | 18.37 | 19.00 | 18.37 | 10,074 |
| Aug 12 2024 | 18.19 | -0.17 | -0.93% | 18.50 | 18.69 | 17.95 | 19,836 |
| Aug 09 2024 | 18.36 | -0.39 | -2.08% | 18.49 | 19.01 | 18.25 | 17,072 |
| Aug 08 2024 | 18.75 | -0.86 | -4.39% | 20.24 | 20.24 | 18.40 | 54,540 |
| Aug 07 2024 | 19.61 | 1.26 | 6.87% | 19.95 | 20.08 | 18.25 | 53,140 |
| Aug 06 2024 | 18.35 | -9.97 | -35.20% | 27.50 | 27.51 | 18.22 | 118,113 |
| Aug 02 2024 | 28.32 | -0.41 | -1.43% | 28.99 | 28.99 | 28.00 | 4,176 |
| Aug 01 2024 | 28.73 | 0.52 | 1.84% | 28.04 | 28.89 | 28.00 | 5,020 |
| Jul 31 2024 | 28.21 | -0.38 | -1.33% | 28.59 | 28.59 | 27.94 | 8,894 |
| Jul 30 2024 | 28.59 | 1.34 | 4.92% | 27.50 | 28.59 | 27.50 | 32,289 |
| Jul 29 2024 | 27.25 | 0.20 | 0.74% | 27.05 | 27.25 | 27.05 | 1,079 |
| Jul 26 2024 | 27.05 | 0.05 | 0.19% | 27.39 | 27.39 | 26.88 | 14,868 |
| Jul 25 2024 | 27.00 | 0.00 | 0.00% | 27.09 | 27.11 | 26.78 | 3,805 |
| Jul 24 2024 | 27.00 | -0.11 | -0.41% | 27.40 | 27.40 | 26.92 | 5,339 |
| Jul 23 2024 | 27.11 | -0.03 | -0.11% | 27.14 | 27.48 | 27.02 | 7,088 |
| Jul 22 2024 | 27.14 | 0.33 | 1.23% | 26.98 | 27.25 | 26.80 | 22,230 |
| Jul 19 2024 | 26.81 | 0.00 | 0.00% | 26.81 | 26.81 | 26.81 | 0 |
| Jul 18 2024 | 26.81 | -0.04 | -0.15% | 26.85 | 27.10 | 26.62 | 3,928 |
| Jul 17 2024 | 26.85 | -0.14 | -0.52% | 26.52 | 27.03 | 26.52 | 6,100 |
| Jul 16 2024 | 26.99 | -0.10 | -0.37% | 27.92 | 27.92 | 26.74 | 59,814 |
| Jul 15 2024 | 27.09 | -0.16 | -0.59% | 27.68 | 27.68 | 26.88 | 17,095 |
| Jul 12 2024 | 27.25 | -0.55 | -1.98% | 28.00 | 28.00 | 27.24 | 4,649 |
| Jul 11 2024 | 27.80 | -0.19 | -0.68% | 28.00 | 28.00 | 27.27 | 9,161 |
| Jul 10 2024 | 27.99 | -0.32 | -1.13% | 28.26 | 28.27 | 27.80 | 11,405 |
| Jul 09 2024 | 28.31 | -0.81 | -2.78% | 28.92 | 28.92 | 28.31 | 1,124 |
| Jul 08 2024 | 29.12 | 0.28 | 0.97% | 28.80 | 29.12 | 28.60 | 9,086 |
| Jul 05 2024 | 28.84 | -0.26 | -0.89% | 29.10 | 29.10 | 28.75 | 4,819 |
| Jul 04 2024 | 29.10 | 0.29 | 1.01% | 28.83 | 29.15 | 28.81 | 3,035 |
| Jul 03 2024 | 28.81 | 0.29 | 1.02% | 28.58 | 29.00 | 28.50 | 1,965 |
| Jul 02 2024 | 28.52 | 0.52 | 1.86% | 29.98 | 29.98 | 28.51 | 11,134 |
| Jun 28 2024 | 28.00 | -2.25 | -7.44% | 29.80 | 29.99 | 27.83 | 96,632 |
| Jun 27 2024 | 30.25 | -1.50 | -4.72% | 31.75 | 31.75 | 29.97 | 166,901 |
| Jun 26 2024 | 31.75 | -1.06 | -3.23% | 32.55 | 32.55 | 31.75 | 62,636 |
| Jun 25 2024 | 32.81 | 0.39 | 1.20% | 32.42 | 33.29 | 32.41 | 33,770 |
