Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PBUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 53.36 | -0.06 | -0.11% | 53.42 | 53.64 | 53.34 | 33,063 |
| Jun 06 2024 | 53.42 | 0.00 | 0.00% | 53.48 | 53.51 | 53.25 | 105,433 |
| Jun 05 2024 | 53.42 | 0.63 | 1.19% | 53.08 | 53.43 | 52.90 | 86,821 |
| Jun 04 2024 | 52.79 | 0.11 | 0.21% | 52.66 | 52.88 | 52.48 | 34,991 |
| Jun 03 2024 | 52.68 | -0.04 | -0.08% | 52.93 | 52.93 | 52.30 | 29,369 |
| May 31 2024 | 52.72 | 0.40 | 0.76% | 52.40 | 52.72 | 51.86 | 20,531 |
| May 30 2024 | 52.32 | -0.32 | -0.61% | 52.50 | 52.52 | 52.26 | 34,333 |
| May 29 2024 | 52.64 | -0.41 | -0.77% | 52.55 | 52.77 | 52.55 | 104,173 |
| May 28 2024 | 53.05 | 0.02 | 0.04% | 53.16 | 53.16 | 52.845 | 2,962,020 |
| May 24 2024 | 53.03 | 0.40 | 0.76% | 52.88 | 53.11 | 52.76 | 3,392,302 |
| May 23 2024 | 52.63 | -0.40 | -0.74% | 53.40 | 53.40 | 52.53 | 9,453,682 |
| May 22 2024 | 53.025 | -0.19 | -0.36% | 53.13 | 53.21 | 52.87 | 21,475 |
| May 21 2024 | 53.2167 | 0.14 | 0.26% | 53.04 | 53.22 | 53.04 | 8,204 |
| May 20 2024 | 53.08 | 0.07 | 0.13% | 53.03 | 53.23 | 53.03 | 292,286 |
| May 17 2024 | 53.01 | 0.05 | 0.09% | 52.91 | 53.015 | 52.91 | 21,427 |
| May 16 2024 | 52.96 | -0.11 | -0.21% | 53.13 | 53.2087 | 52.96 | 4,795 |
| May 15 2024 | 53.07 | 0.62 | 1.19% | 52.68 | 53.07 | 52.68 | 12,911 |
| May 14 2024 | 52.4456 | 0.29 | 0.55% | 52.20 | 52.4456 | 52.1715 | 21,530 |
| May 13 2024 | 52.16 | -0.03 | -0.06% | 52.37 | 52.37 | 52.11 | 315,930 |
| May 10 2024 | 52.19 | 0.10 | 0.19% | 52.275 | 52.275 | 52.07 | 5,506 |
| May 09 2024 | 52.09 | 0.25 | 0.48% | 51.82 | 52.09 | 51.82 | 19,770 |
| May 08 2024 | 51.84 | 0.04 | 0.08% | 51.57 | 51.855 | 51.57 | 428,396 |
| May 07 2024 | 51.80 | 0.07 | 0.13% | 51.80 | 51.9425 | 51.75 | 18,173 |
| May 06 2024 | 51.7349 | 0.50 | 0.99% | 51.48 | 51.7349 | 51.48 | 4,950 |
| May 03 2024 | 51.23 | 0.65 | 1.29% | 51.25 | 51.28 | 51.07 | 5,403 |
| May 02 2024 | 50.58 | 0.43 | 0.86% | 50.46 | 50.63 | 50.09 | 14,552 |
| May 01 2024 | 50.1502 | -0.13 | -0.26% | 50.26 | 50.84 | 50.06 | 218,130 |
| Apr 30 2024 | 50.28 | -0.82 | -1.60% | 50.89 | 51.03 | 50.28 | 22,096 |
| Apr 29 2024 | 51.10 | 0.14 | 0.27% | 51.07 | 51.1738 | 50.9287 | 141,338 |
| Apr 26 2024 | 50.96 | 0.55 | 1.09% | 50.79 | 51.06 | 50.76 | 7,421 |
| Apr 25 2024 | 50.41 | -0.21 | -0.41% | 49.90 | 50.49 | 49.89 | 11,757 |
| Apr 24 2024 | 50.62 | 0.04 | 0.08% | 50.74 | 50.81 | 50.41 | 25,088 |
| Apr 23 2024 | 50.58 | 0.57 | 1.14% | 50.20 | 50.6651 | 50.20 | 9,573 |
| Apr 22 2024 | 50.01 | 0.46 | 0.93% | 49.79 | 50.23 | 49.61 | 26,172 |
| Apr 19 2024 | 49.55 | -0.46 | -0.92% | 49.91 | 50.09 | 49.45 | 12,236 |
| Apr 18 2024 | 50.0099 | -0.11 | -0.22% | 50.20 | 50.4182 | 49.9724 | 11,847 |
| Apr 17 2024 | 50.12 | -0.31 | -0.61% | 50.67 | 50.67 | 50.04 | 23,461 |
| Apr 16 2024 | 50.43 | -0.12 | -0.24% | 50.545 | 50.61 | 50.31 | 15,008 |
| Apr 15 2024 | 50.5522 | -0.61 | -1.19% | 51.57 | 51.59 | 50.45 | 472,878 |
| Apr 12 2024 | 51.16 | -0.77 | -1.48% | 51.50 | 51.65 | 51.03 | 13,878 |
| Apr 11 2024 | 51.93 | 0.36 | 0.69% | 51.70 | 52.045 | 51.45 | 17,270 |
| Apr 10 2024 | 51.5743 | -0.47 | -0.89% | 51.41 | 51.71 | 51.3509 | 41,598 |
| Apr 09 2024 | 52.04 | 0.08 | 0.15% | 52.16 | 52.16 | 51.55 | 39,563 |
| Apr 08 2024 | 51.96 | 0.01 | 0.02% | 52.02 | 52.10 | 51.94 | 46,036 |
| Apr 05 2024 | 51.95 | 0.55 | 1.07% | 51.47 | 52.0791 | 51.47 | 23,426 |
| Apr 04 2024 | 51.40 | -0.63 | -1.21% | 52.43 | 52.48 | 51.40 | 26,242 |
| Apr 03 2024 | 52.03 | 0.07 | 0.13% | 51.85 | 52.17 | 51.85 | 24,892 |
| Apr 02 2024 | 51.96 | -0.36 | -0.69% | 51.86 | 51.96 | 51.7401 | 200,968 |
| Apr 01 2024 | 52.32 | -0.10 | -0.19% | 52.54 | 52.54 | 52.20 | 29,833 |
| Mar 28 2024 | 52.42 | 0.02 | 0.04% | 52.44 | 52.55 | 52.40 | 283,039 |
| Mar 27 2024 | 52.40 | 0.44 | 0.85% | 52.30 | 52.40 | 52.07 | 5,968 |
| Mar 26 2024 | 51.96 | -0.13 | -0.25% | 52.26 | 52.26 | 51.96 | 3,463 |
| Mar 25 2024 | 52.09 | -0.13 | -0.25% | 52.12 | 52.189 | 52.09 | 2,779 |
| Mar 22 2024 | 52.22 | -0.12 | -0.23% | 52.30 | 52.34 | 52.19 | 13,886 |
| Mar 21 2024 | 52.3424 | 0.22 | 0.43% | 52.43 | 52.50 | 52.3424 | 12,996 |
| Mar 20 2024 | 52.12 | 0.47 | 0.91% | 51.65 | 52.14 | 51.63 | 14,200 |
| Mar 19 2024 | 51.65 | 0.28 | 0.55% | 51.26 | 51.65 | 51.23 | 15,115 |
| Mar 18 2024 | 51.37 | 0.14 | 0.27% | 51.44 | 51.59 | 51.37 | 10,808 |
| Mar 15 2024 | 51.23 | -0.36 | -0.70% | 51.28 | 51.421 | 51.19 | 57,879 |
| Mar 14 2024 | 51.59 | -0.14 | -0.27% | 51.79 | 51.79 | 51.31 | 27,980 |
| Mar 13 2024 | 51.73 | -0.09 | -0.17% | 51.80 | 51.8591 | 51.60 | 11,071 |
| Mar 12 2024 | 51.82 | 0.57 | 1.11% | 51.43 | 51.85 | 51.43 | 17,471 |
| Mar 11 2024 | 51.25 | -0.08 | -0.15% | 51.15 | 51.28 | 51.06 | 19,350 |
