Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PBH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 89.14 | -0.09 | -0.10% | 89.26 | 89.80 | 89.09 | 21,727 |
| May 09 2024 | 89.23 | 0.35 | 0.39% | 88.56 | 89.58 | 88.56 | 30,795 |
| May 08 2024 | 88.88 | 1.05 | 1.20% | 87.72 | 88.88 | 87.72 | 40,074 |
| May 07 2024 | 87.83 | -0.50 | -0.57% | 88.33 | 88.45 | 87.53 | 26,537 |
| May 06 2024 | 88.33 | 0.20 | 0.23% | 88.03 | 88.67 | 87.91 | 22,675 |
| May 03 2024 | 88.13 | 0.02 | 0.02% | 88.80 | 89.08 | 87.44 | 54,289 |
| May 02 2024 | 88.11 | -0.79 | -0.89% | 88.97 | 89.37 | 88.11 | 30,937 |
| May 01 2024 | 88.90 | -1.30 | -1.44% | 90.04 | 90.18 | 88.57 | 50,771 |
| Apr 30 2024 | 90.20 | -0.64 | -0.70% | 91.02 | 91.02 | 90.20 | 31,952 |
| Apr 29 2024 | 90.84 | 1.50 | 1.68% | 89.99 | 90.96 | 89.99 | 55,204 |
| Apr 26 2024 | 89.34 | 0.00 | 0.00% | 89.34 | 89.34 | 89.34 | 0 |
| Apr 25 2024 | 89.34 | 0.06 | 0.07% | 88.63 | 89.69 | 88.36 | 31,494 |
| Apr 24 2024 | 89.28 | 0.53 | 0.60% | 89.00 | 89.65 | 88.89 | 50,790 |
| Apr 23 2024 | 88.75 | 2.05 | 2.36% | 86.67 | 88.89 | 86.67 | 37,552 |
| Apr 22 2024 | 86.70 | -1.08 | -1.23% | 87.69 | 88.00 | 86.01 | 59,139 |
| Apr 19 2024 | 87.78 | 1.24 | 1.43% | 86.28 | 87.78 | 86.28 | 23,219 |
| Apr 18 2024 | 86.54 | 0.97 | 1.13% | 85.79 | 86.72 | 85.71 | 26,257 |
| Apr 17 2024 | 85.57 | 0.22 | 0.26% | 85.42 | 86.20 | 85.29 | 62,401 |
| Apr 16 2024 | 85.35 | 0.08 | 0.09% | 85.16 | 86.17 | 84.90 | 71,725 |
| Apr 15 2024 | 85.27 | 0.16 | 0.19% | 86.00 | 86.00 | 84.93 | 38,272 |
| Apr 12 2024 | 85.11 | -0.99 | -1.15% | 85.86 | 86.11 | 84.94 | 59,082 |
| Apr 11 2024 | 86.10 | -0.63 | -0.73% | 87.16 | 87.16 | 85.97 | 53,728 |
| Apr 10 2024 | 86.73 | -0.42 | -0.48% | 86.54 | 87.17 | 86.53 | 69,424 |
| Apr 09 2024 | 87.15 | 0.37 | 0.43% | 86.68 | 87.77 | 86.68 | 52,699 |
| Apr 08 2024 | 86.78 | -1.78 | -2.01% | 88.42 | 88.55 | 86.67 | 51,594 |
| Apr 05 2024 | 88.56 | -0.05 | -0.06% | 88.53 | 88.99 | 87.99 | 41,506 |
| Apr 04 2024 | 88.61 | -0.20 | -0.23% | 88.81 | 89.69 | 88.57 | 88,441 |
| Apr 03 2024 | 88.81 | -1.06 | -1.18% | 89.22 | 89.37 | 88.46 | 78,269 |
| Apr 02 2024 | 89.87 | 0.70 | 0.79% | 89.18 | 90.26 | 89.14 | 100,291 |
| Apr 01 2024 | 89.17 | 0.67 | 0.76% | 88.50 | 89.54 | 88.47 | 37,441 |
| Mar 28 2024 | 88.50 | -0.20 | -0.23% | 88.70 | 89.03 | 87.52 | 196,362 |
| Mar 27 2024 | 88.70 | 1.18 | 1.35% | 87.34 | 88.83 | 87.34 | 154,190 |
| Mar 26 2024 | 87.52 | 0.02 | 0.02% | 87.60 | 88.14 | 87.46 | 67,395 |
| Mar 25 2024 | 87.50 | -0.18 | -0.21% | 87.68 | 88.05 | 87.50 | 37,776 |
| Mar 22 2024 | 87.68 | -0.14 | -0.16% | 87.23 | 88.20 | 87.21 | 50,828 |
| Mar 21 2024 | 87.82 | -1.37 | -1.54% | 89.19 | 89.50 | 87.69 | 39,610 |
| Mar 20 2024 | 89.19 | 0.44 | 0.50% | 88.26 | 89.43 | 88.26 | 68,362 |
| Mar 19 2024 | 88.75 | -0.23 | -0.26% | 88.76 | 90.25 | 88.74 | 54,521 |
| Mar 18 2024 | 88.98 | 0.58 | 0.66% | 88.31 | 89.63 | 87.14 | 80,917 |
| Mar 15 2024 | 88.40 | -2.10 | -2.32% | 89.40 | 89.65 | 84.66 | 225,543 |
| Mar 14 2024 | 90.50 | -0.30 | -0.33% | 91.14 | 91.14 | 88.50 | 119,226 |
| Mar 13 2024 | 90.80 | 0.93 | 1.03% | 89.97 | 91.26 | 89.53 | 47,120 |
| Mar 12 2024 | 89.87 | 0.34 | 0.38% | 89.72 | 90.21 | 89.18 | 29,285 |
| Mar 11 2024 | 89.53 | 0.19 | 0.21% | 89.92 | 90.03 | 89.30 | 23,135 |
| Mar 08 2024 | 89.34 | -0.03 | -0.03% | 89.35 | 89.53 | 88.79 | 31,351 |
| Mar 07 2024 | 89.37 | 0.27 | 0.30% | 89.21 | 90.15 | 88.36 | 43,713 |
| Mar 06 2024 | 89.10 | 1.02 | 1.16% | 88.45 | 89.63 | 88.45 | 45,379 |
| Mar 05 2024 | 88.08 | -1.67 | -1.86% | 90.11 | 90.11 | 88.07 | 31,549 |
| Mar 04 2024 | 89.75 | -0.45 | -0.50% | 90.45 | 90.45 | 89.30 | 26,509 |
| Mar 01 2024 | 90.20 | 0.47 | 0.52% | 89.96 | 90.57 | 89.61 | 32,939 |
| Feb 29 2024 | 89.73 | -0.45 | -0.50% | 90.20 | 90.77 | 89.55 | 95,760 |
| Feb 28 2024 | 90.18 | -0.88 | -0.97% | 91.05 | 91.25 | 90.18 | 30,188 |
| Feb 27 2024 | 91.06 | 1.25 | 1.39% | 90.51 | 91.10 | 89.40 | 38,255 |
| Feb 26 2024 | 89.81 | -1.02 | -1.12% | 91.37 | 91.37 | 88.72 | 34,812 |
| Feb 23 2024 | 90.83 | -2.59 | -2.77% | 92.72 | 93.86 | 90.82 | 66,510 |
| Feb 22 2024 | 93.42 | 1.20 | 1.30% | 92.53 | 93.42 | 91.09 | 38,544 |
| Feb 21 2024 | 92.22 | 1.49 | 1.64% | 91.11 | 92.26 | 91.01 | 29,715 |
| Feb 20 2024 | 90.73 | -0.64 | -0.70% | 91.35 | 92.29 | 90.66 | 25,666 |
| Feb 16 2024 | 91.37 | -1.16 | -1.25% | 91.97 | 92.64 | 91.18 | 37,562 |
| Feb 15 2024 | 92.53 | 1.96 | 2.16% | 90.24 | 92.79 | 90.24 | 50,845 |
| Feb 14 2024 | 90.57 | -0.35 | -0.38% | 90.96 | 91.42 | 89.66 | 73,020 |
| Feb 13 2024 | 90.92 | -1.32 | -1.43% | 91.31 | 91.42 | 90.12 | 72,187 |
