Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PBRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 587.125 | 0.38 | 0.06% | 588.00 | 589.00 | 587.125 | 664 |
| Jun 06 2024 | 586.75 | 15.88 | 2.78% | 581.00 | 586.75 | 581.00 | 3,931 |
| Jun 05 2024 | 570.875 | -2.50 | -0.44% | 571.25 | 571.25 | 570.875 | 3,950 |
| Jun 04 2024 | 573.375 | -6.88 | -1.18% | 573.00 | 574.00 | 572.50 | 9,397 |
| Jun 03 2024 | 580.25 | -21.00 | -3.49% | 595.00 | 595.00 | 580.25 | 1,699 |
| May 31 2024 | 601.25 | -7.63 | -1.25% | 605.75 | 605.75 | 601.25 | 2,602 |
| May 30 2024 | 608.875 | -3.50 | -0.57% | 608.875 | 608.875 | 608.875 | 1 |
| May 29 2024 | 612.375 | -4.38 | -0.71% | 615.25 | 615.25 | 612.375 | 1,907 |
| May 28 2024 | 616.75 | 18.00 | 3.01% | 616.75 | 616.75 | 616.75 | 5 |
| May 24 2024 | 598.75 | 0.13 | 0.02% | 595.00 | 599.50 | 594.25 | 9,916 |
| May 23 2024 | 598.625 | -3.75 | -0.62% | 597.75 | 603.00 | 597.75 | 178 |
| May 22 2024 | 602.375 | -7.50 | -1.23% | 602.75 | 602.75 | 601.00 | 2,001 |
| May 21 2024 | 609.875 | -4.13 | -0.67% | 609.25 | 610.25 | 605.75 | 10,568 |
| May 20 2024 | 614.00 | 3.13 | 0.51% | 615.75 | 615.75 | 613.25 | 3,638 |
| May 17 2024 | 610.875 | 3.13 | 0.51% | 607.00 | 610.875 | 607.00 | 1,608 |
| May 16 2024 | 607.75 | 6.00 | 1.00% | 604.50 | 607.75 | 601.25 | 100 |
| May 15 2024 | 601.75 | 1.00 | 0.17% | 604.25 | 604.25 | 598.00 | 3,797 |
| May 14 2024 | 600.75 | -5.25 | -0.87% | 601.00 | 601.00 | 600.75 | 1 |
| May 13 2024 | 606.00 | -2.13 | -0.35% | 602.00 | 606.00 | 601.75 | 9,281 |
| May 10 2024 | 608.125 | 0.13 | 0.02% | 613.75 | 614.00 | 608.125 | 218 |
| May 09 2024 | 608.00 | 1.13 | 0.19% | 608.25 | 611.75 | 608.00 | 231 |
| May 08 2024 | 606.875 | 1.63 | 0.27% | 598.75 | 606.875 | 598.75 | 1,104 |
| May 07 2024 | 605.25 | -0.88 | -0.14% | 607.50 | 607.75 | 604.50 | 6,614 |
| May 03 2024 | 606.125 | -0.75 | -0.12% | 609.00 | 610.00 | 606.125 | 59 |
| May 02 2024 | 606.875 | -2.00 | -0.33% | 606.875 | 606.875 | 606.875 | 0 |
| May 01 2024 | 608.875 | -17.75 | -2.83% | 618.50 | 618.50 | 608.875 | 10 |
| Apr 30 2024 | 626.625 | -4.00 | -0.63% | 629.75 | 631.50 | 626.625 | 97 |
| Apr 29 2024 | 630.625 | -6.88 | -1.08% | 631.50 | 637.50 | 630.625 | 15 |
| Apr 26 2024 | 637.50 | 12.75 | 2.04% | 638.00 | 638.00 | 637.50 | 6,000 |
| Apr 25 2024 | 624.75 | -5.63 | -0.89% | 631.75 | 631.75 | 621.50 | 10 |
| Apr 24 2024 | 630.375 | 4.00 | 0.64% | 631.75 | 631.75 | 630.375 | 205 |
| Apr 23 2024 | 626.375 | 4.75 | 0.76% | 626.375 | 626.375 | 626.375 | 0 |
| Apr 22 2024 | 621.625 | -4.13 | -0.66% | 616.75 | 622.50 | 615.25 | 12,915 |
| Apr 19 2024 | 625.75 | 0.38 | 0.06% | 632.00 | 632.25 | 620.50 | 1,313 |
| Apr 18 2024 | 625.375 | -12.00 | -1.88% | 624.00 | 625.375 | 622.75 | 1,182 |
| Apr 17 2024 | 637.375 | -7.88 | -1.22% | 642.25 | 642.50 | 637.375 | 1,178 |
| Apr 16 2024 | 645.25 | 8.50 | 1.33% | 644.50 | 645.25 | 641.75 | 43 |
| Apr 15 2024 | 636.75 | -16.38 | -2.51% | 642.50 | 648.75 | 636.75 | 8,261 |
| Apr 12 2024 | 653.125 | 11.25 | 1.75% | 645.25 | 654.75 | 645.00 | 280 |
| Apr 11 2024 | 641.875 | 3.88 | 0.61% | 646.50 | 646.50 | 641.875 | 2 |
| Apr 10 2024 | 638.00 | -2.00 | -0.31% | 639.50 | 639.50 | 638.00 | 1,621 |
| Apr 09 2024 | 640.00 | 0.50 | 0.08% | 644.25 | 644.25 | 638.50 | 2,996 |
| Apr 08 2024 | 639.50 | -10.50 | -1.62% | 638.50 | 639.50 | 638.50 | 23 |
| Apr 05 2024 | 650.00 | 14.00 | 2.20% | 647.25 | 650.00 | 646.00 | 72 |
| Apr 04 2024 | 636.00 | -2.00 | -0.31% | 636.75 | 640.00 | 635.25 | 5,079 |
| Apr 03 2024 | 638.00 | 5.88 | 0.93% | 633.00 | 638.00 | 633.00 | 182 |
| Apr 02 2024 | 632.125 | 14.88 | 2.41% | 632.50 | 632.50 | 628.50 | 2,012 |
| Mar 28 2024 | 617.25 | 7.75 | 1.27% | 614.00 | 618.50 | 612.50 | 4 |
| Mar 27 2024 | 609.50 | -3.88 | -0.63% | 609.50 | 609.50 | 609.50 | 0 |
| Mar 26 2024 | 613.375 | -1.50 | -0.24% | 613.75 | 613.75 | 613.375 | 1 |
| Mar 25 2024 | 614.875 | 7.88 | 1.30% | 614.75 | 614.875 | 614.75 | 1,342 |
| Mar 22 2024 | 607.00 | -0.63 | -0.10% | 608.00 | 609.00 | 607.00 | 17,120 |
| Mar 21 2024 | 607.625 | -1.63 | -0.27% | 612.25 | 612.25 | 606.75 | 8 |
| Mar 20 2024 | 609.25 | -7.88 | -1.28% | 615.00 | 615.00 | 609.25 | 1,000 |
| Mar 19 2024 | 617.125 | 4.75 | 0.78% | 617.125 | 617.125 | 617.125 | 0 |
| Mar 18 2024 | 612.375 | 7.13 | 1.18% | 610.50 | 612.375 | 607.50 | 1,781 |
| Mar 15 2024 | 605.25 | 3.38 | 0.56% | 605.25 | 605.25 | 605.25 | 0 |
| Mar 14 2024 | 601.875 | 8.63 | 1.45% | 599.00 | 601.875 | 599.00 | 114 |
| Mar 13 2024 | 593.25 | 6.63 | 1.13% | 591.00 | 593.75 | 591.00 | 4,975 |
| Mar 12 2024 | 586.625 | 0.50 | 0.09% | 586.00 | 586.625 | 586.00 | 7 |
| Mar 11 2024 | 586.125 | 4.38 | 0.75% | 583.50 | 589.75 | 583.50 | 9 |
