Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 35.38 | 0.00 | 0.00% | 35.38 | 35.38 | 35.38 | 0 |
| Apr 25 2024 | 35.38 | 0.11 | 0.31% | 35.50 | 35.93 | 35.38 | 1,461 |
| Apr 24 2024 | 35.27 | 0.03 | 0.09% | 35.75 | 35.75 | 35.27 | 663 |
| Apr 23 2024 | 35.24 | 0.37 | 1.06% | 35.07 | 35.54 | 35.07 | 1,169 |
| Apr 22 2024 | 34.87 | -0.63 | -1.77% | 34.78 | 35.65 | 34.78 | 2,466 |
| Apr 19 2024 | 35.50 | 0.06 | 0.17% | 35.50 | 35.50 | 35.50 | 100 |
| Apr 18 2024 | 35.44 | 0.27 | 0.77% | 34.82 | 35.44 | 34.82 | 4,410 |
| Apr 17 2024 | 35.17 | 0.19 | 0.54% | 35.46 | 35.46 | 35.17 | 781 |
| Apr 16 2024 | 34.98 | 0.26 | 0.75% | 34.41 | 34.98 | 34.11 | 7,915 |
| Apr 15 2024 | 34.72 | -0.89 | -2.50% | 35.60 | 35.60 | 34.72 | 880 |
| Apr 12 2024 | 35.61 | -0.11 | -0.31% | 35.71 | 36.00 | 35.31 | 10,811 |
| Apr 11 2024 | 35.72 | 0.12 | 0.34% | 35.24 | 35.72 | 35.23 | 400 |
| Apr 10 2024 | 35.60 | -0.17 | -0.48% | 34.88 | 36.23 | 34.88 | 2,158 |
| Apr 09 2024 | 35.77 | -0.52 | -1.43% | 36.15 | 36.32 | 35.77 | 1,780 |
| Apr 08 2024 | 36.29 | -0.59 | -1.60% | 36.88 | 36.88 | 36.29 | 493 |
| Apr 05 2024 | 36.88 | -0.32 | -0.86% | 37.41 | 37.41 | 36.50 | 1,955 |
| Apr 04 2024 | 37.20 | -0.10 | -0.27% | 37.20 | 37.20 | 37.20 | 490 |
| Apr 03 2024 | 37.30 | 1.30 | 3.61% | 36.91 | 37.50 | 36.28 | 2,954 |
| Apr 02 2024 | 36.00 | 0.07 | 0.19% | 35.65 | 37.50 | 35.35 | 4,624 |
| Apr 01 2024 | 35.93 | 0.17 | 0.48% | 34.62 | 35.93 | 34.62 | 2,905 |
| Mar 28 2024 | 35.76 | 1.71 | 5.02% | 34.79 | 35.76 | 34.79 | 3,424 |
| Mar 27 2024 | 34.05 | -1.24 | -3.51% | 35.26 | 35.26 | 33.55 | 15,350 |
| Mar 26 2024 | 35.29 | -0.17 | -0.48% | 36.54 | 36.54 | 35.16 | 10,406 |
| Mar 25 2024 | 35.46 | -1.29 | -3.51% | 36.76 | 36.80 | 35.22 | 5,004 |
| Mar 22 2024 | 36.75 | 0.25 | 0.68% | 36.75 | 36.85 | 36.75 | 1,114 |
| Mar 21 2024 | 36.50 | -0.40 | -1.08% | 37.00 | 37.25 | 36.50 | 6,023 |
| Mar 20 2024 | 36.90 | -0.55 | -1.47% | 37.04 | 37.26 | 36.90 | 1,485 |
| Mar 19 2024 | 37.45 | 0.00 | 0.00% | 37.45 | 37.45 | 37.45 | 48 |
| Mar 18 2024 | 37.45 | 1.95 | 5.49% | 36.13 | 37.50 | 36.13 | 3,480 |
| Mar 15 2024 | 35.50 | -0.46 | -1.28% | 35.63 | 36.50 | 35.50 | 2,390 |
| Mar 14 2024 | 35.96 | 0.27 | 0.76% | 35.70 | 36.28 | 35.66 | 2,792 |
| Mar 13 2024 | 35.69 | -0.51 | -1.41% | 35.79 | 36.06 | 35.43 | 3,110 |
| Mar 12 2024 | 36.20 | 0.25 | 0.70% | 35.97 | 36.75 | 35.60 | 16,973 |
| Mar 11 2024 | 35.95 | -0.65 | -1.78% | 36.21 | 36.44 | 35.60 | 4,116 |
| Mar 08 2024 | 36.60 | 0.03 | 0.08% | 36.60 | 36.76 | 36.00 | 5,485 |
| Mar 07 2024 | 36.57 | -0.08 | -0.22% | 37.00 | 37.50 | 36.57 | 9,754 |
| Mar 06 2024 | 36.65 | 0.40 | 1.10% | 36.76 | 37.75 | 36.58 | 8,168 |
| Mar 05 2024 | 36.25 | 0.15 | 0.42% | 36.48 | 36.60 | 36.23 | 3,011 |
| Mar 04 2024 | 36.10 | 0.14 | 0.39% | 36.82 | 36.82 | 36.10 | 1,393 |
| Mar 01 2024 | 35.96 | 0.52 | 1.47% | 35.60 | 36.30 | 35.60 | 6,349 |
| Feb 29 2024 | 35.44 | -0.30 | -0.84% | 35.62 | 35.75 | 34.80 | 6,157 |
| Feb 28 2024 | 35.74 | 0.20 | 0.56% | 35.60 | 35.74 | 34.88 | 3,971 |
| Feb 27 2024 | 35.54 | -0.06 | -0.17% | 35.60 | 35.75 | 35.28 | 5,988 |
| Feb 26 2024 | 35.60 | 0.34 | 0.96% | 35.24 | 35.75 | 35.24 | 5,990 |
| Feb 23 2024 | 35.26 | 0.99 | 2.89% | 34.02 | 35.32 | 34.02 | 11,791 |
| Feb 22 2024 | 34.27 | 1.27 | 3.85% | 34.50 | 35.25 | 34.10 | 8,053 |
| Feb 21 2024 | 33.00 | 0.25 | 0.76% | 32.74 | 33.58 | 32.74 | 8,025 |
| Feb 20 2024 | 32.75 | -1.61 | -4.69% | 33.70 | 34.00 | 32.75 | 12,485 |
| Feb 16 2024 | 34.36 | 0.01 | 0.03% | 34.42 | 34.90 | 34.35 | 7,341 |
| Feb 15 2024 | 34.35 | -0.25 | -0.72% | 34.45 | 34.45 | 34.21 | 4,096 |
| Feb 14 2024 | 34.60 | 0.23 | 0.67% | 34.37 | 34.65 | 34.37 | 5,638 |
| Feb 13 2024 | 34.37 | -0.51 | -1.46% | 34.99 | 34.99 | 34.37 | 950 |
| Feb 12 2024 | 34.88 | 0.53 | 1.54% | 34.28 | 34.88 | 34.28 | 3,810 |
| Feb 09 2024 | 34.35 | -0.25 | -0.72% | 34.46 | 34.46 | 34.35 | 405 |
| Feb 08 2024 | 34.60 | 0.11 | 0.32% | 34.49 | 34.60 | 34.15 | 2,904 |
| Feb 07 2024 | 34.49 | 0.09 | 0.26% | 34.75 | 34.75 | 33.84 | 11,482 |
| Feb 06 2024 | 34.40 | -0.09 | -0.26% | 34.18 | 34.40 | 34.18 | 692 |
| Feb 05 2024 | 34.49 | 0.06 | 0.17% | 34.15 | 35.00 | 34.15 | 2,485 |
| Feb 02 2024 | 34.43 | -0.06 | -0.17% | 34.15 | 34.50 | 34.01 | 6,517 |
| Feb 01 2024 | 34.49 | 0.17 | 0.50% | 34.15 | 34.65 | 34.15 | 48,751 |
| Jan 31 2024 | 34.32 | 0.29 | 0.85% | 34.13 | 34.32 | 33.70 | 1,789 |
| Jan 30 2024 | 34.03 | -0.03 | -0.09% | 34.00 | 34.40 | 33.94 | 2,120 |
| Jan 29 2024 | 34.06 | 0.06 | 0.18% | 34.25 | 34.25 | 33.75 | 21,556 |
