Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PBEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 145.50 | -4.50 | -3.00% | 146.00 | 147.00 | 144.50 | 200,398 |
| May 21 2024 | 150.00 | 5.50 | 3.81% | 142.50 | 153.00 | 142.00 | 327,240 |
| May 20 2024 | 144.50 | -3.50 | -2.36% | 145.50 | 146.00 | 143.50 | 106,923 |
| May 17 2024 | 148.00 | 3.00 | 2.07% | 148.00 | 148.00 | 148.00 | 49,275 |
| May 16 2024 | 145.00 | -0.50 | -0.34% | 152.00 | 152.00 | 145.00 | 58,207 |
| May 15 2024 | 145.50 | -4.00 | -2.68% | 146.50 | 146.50 | 145.50 | 31,304 |
| May 14 2024 | 149.50 | 4.50 | 3.10% | 148.50 | 149.50 | 144.50 | 123,689 |
| May 13 2024 | 145.00 | 0.00 | 0.00% | 150.00 | 150.00 | 145.00 | 19,273 |
| May 10 2024 | 145.00 | -4.00 | -2.68% | 151.50 | 152.00 | 145.00 | 73,805 |
| May 09 2024 | 149.00 | 0.50 | 0.34% | 149.50 | 151.50 | 147.00 | 70,068 |
| May 08 2024 | 148.50 | -2.00 | -1.33% | 151.50 | 151.50 | 145.00 | 313,060 |
| May 07 2024 | 150.50 | 3.00 | 2.03% | 150.00 | 151.00 | 145.00 | 180,661 |
| May 03 2024 | 147.50 | 0.50 | 0.34% | 148.50 | 150.50 | 147.00 | 111,823 |
| May 02 2024 | 147.00 | -2.50 | -1.67% | 148.00 | 149.50 | 145.00 | 53,923 |
| May 01 2024 | 149.50 | -4.00 | -2.61% | 150.00 | 153.50 | 147.00 | 95,372 |
| Apr 30 2024 | 153.50 | 0.00 | 0.00% | 155.00 | 157.50 | 151.50 | 537,182 |
| Apr 29 2024 | 153.50 | 14.50 | 10.43% | 140.00 | 154.00 | 140.00 | 595,353 |
| Apr 26 2024 | 139.00 | 1.00 | 0.72% | 138.00 | 140.00 | 137.00 | 109,424 |
| Apr 25 2024 | 138.00 | 9.00 | 6.98% | 130.00 | 140.00 | 130.00 | 205,364 |
| Apr 24 2024 | 129.00 | 1.75 | 1.38% | 129.00 | 129.00 | 128.00 | 70,820 |
| Apr 23 2024 | 127.25 | 2.75 | 2.21% | 124.50 | 130.50 | 124.50 | 326,767 |
| Apr 22 2024 | 124.50 | 1.50 | 1.22% | 122.00 | 124.50 | 122.00 | 67,007 |
| Apr 19 2024 | 123.00 | -2.00 | -1.60% | 123.00 | 123.00 | 123.00 | 1,029,418 |
| Apr 18 2024 | 125.00 | 3.00 | 2.46% | 125.00 | 125.00 | 122.50 | 921,628 |
| Apr 17 2024 | 122.00 | -2.00 | -1.61% | 122.00 | 123.50 | 122.00 | 34,597 |
| Apr 16 2024 | 124.00 | 0.50 | 0.40% | 126.00 | 126.00 | 122.00 | 413,007 |
| Apr 15 2024 | 123.50 | -0.50 | -0.40% | 123.00 | 125.00 | 122.00 | 39,110 |
| Apr 12 2024 | 124.00 | -1.00 | -0.80% | 125.00 | 126.00 | 120.00 | 301,607 |
| Apr 11 2024 | 125.00 | 5.00 | 4.17% | 121.50 | 128.00 | 120.00 | 153,111 |
| Apr 10 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 119.00 | 279,556 |
| Apr 09 2024 | 120.00 | 0.00 | 0.00% | 119.50 | 120.00 | 118.50 | 99,888 |
| Apr 08 2024 | 120.00 | 3.50 | 3.00% | 117.50 | 120.00 | 117.50 | 100,552 |
| Apr 05 2024 | 116.50 | -4.50 | -3.72% | 118.00 | 120.00 | 115.50 | 138,709 |
| Apr 04 2024 | 121.00 | 12.50 | 11.52% | 110.00 | 121.00 | 110.00 | 210,392 |
| Apr 03 2024 | 108.50 | 3.50 | 3.33% | 108.50 | 108.50 | 108.50 | 123,920 |
| Apr 02 2024 | 105.00 | -3.50 | -3.23% | 105.00 | 105.00 | 105.00 | 48,734 |
| Mar 28 2024 | 108.50 | -0.50 | -0.46% | 109.00 | 109.50 | 107.00 | 96,249 |
| Mar 27 2024 | 109.00 | -1.00 | -0.91% | 108.50 | 109.50 | 107.50 | 75,636 |
| Mar 26 2024 | 110.00 | 6.00 | 5.77% | 106.50 | 110.00 | 106.50 | 120,183 |
| Mar 25 2024 | 104.00 | 4.60 | 4.63% | 101.00 | 105.50 | 99.40 | 173,016 |
| Mar 22 2024 | 99.40 | 0.00 | 0.00% | 99.40 | 100.00 | 99.40 | 168,928 |
| Mar 21 2024 | 99.40 | 3.40 | 3.54% | 98.40 | 99.60 | 97.80 | 149,927 |
| Mar 20 2024 | 96.00 | -1.00 | -1.03% | 96.20 | 96.20 | 95.00 | 124,978 |
| Mar 19 2024 | 97.00 | -1.00 | -1.02% | 98.00 | 99.80 | 97.00 | 20,190 |
| Mar 18 2024 | 98.00 | 0.00 | 0.00% | 98.00 | 98.00 | 98.00 | 14,501 |
| Mar 15 2024 | 98.00 | -1.00 | -1.01% | 98.00 | 100.00 | 98.00 | 376,167 |
| Mar 14 2024 | 99.00 | 1.60 | 1.64% | 97.80 | 99.00 | 95.20 | 658,033 |
| Mar 13 2024 | 97.40 | -1.60 | -1.62% | 96.60 | 100.00 | 96.60 | 130,693 |
| Mar 12 2024 | 99.00 | 0.50 | 0.51% | 97.60 | 99.00 | 97.60 | 14,479 |
| Mar 11 2024 | 98.50 | -1.50 | -1.50% | 98.50 | 98.50 | 98.50 | 112,970 |
| Mar 08 2024 | 100.00 | 1.20 | 1.21% | 98.80 | 100.00 | 98.20 | 143,737 |
| Mar 07 2024 | 98.80 | -1.00 | -1.00% | 97.40 | 98.80 | 97.00 | 100,685 |
| Mar 06 2024 | 99.80 | 2.20 | 2.25% | 98.80 | 99.80 | 98.80 | 103,186 |
| Mar 05 2024 | 97.60 | 1.60 | 1.67% | 98.80 | 98.80 | 96.20 | 66,249 |
| Mar 04 2024 | 96.00 | 6.00 | 6.67% | 99.00 | 99.00 | 93.60 | 371,500 |
| Mar 01 2024 | 90.00 | -4.00 | -4.26% | 90.00 | 90.00 | 90.00 | 91,531 |
| Feb 29 2024 | 94.00 | 6.00 | 6.82% | 92.00 | 94.00 | 92.00 | 540,577 |
| Feb 28 2024 | 88.00 | -2.00 | -2.22% | 92.00 | 92.00 | 88.00 | 22,700 |
| Feb 27 2024 | 90.00 | -1.00 | -1.10% | 89.80 | 91.40 | 86.00 | 181,847 |
| Feb 26 2024 | 91.00 | -2.00 | -2.15% | 90.20 | 91.00 | 89.00 | 235,498 |
| Feb 23 2024 | 93.00 | 0.00 | 0.00% | 92.20 | 93.00 | 90.20 | 75,049 |
