Price alert —
Loading…
Sign in to get a one-time email the moment PBR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $17.75 | $18.00 | $17.70 | $17.97 | 15.7M |
| 2026-07-16 | $17.87 | $17.90 | $17.44 | $17.47 | 13.7M |
| 2026-07-15 | $17.97 | $18.01 | $17.68 | $17.86 | 11.4M |
| 2026-07-14 | $18.07 | $18.16 | $17.79 | $17.92 | 13.0M |
| 2026-07-13 | $17.62 | $17.92 | $17.57 | $17.88 | 20.6M |
| 2026-07-10 | $17.14 | $17.35 | $17.10 | $17.32 | 14.0M |
| 2026-07-09 | $17.26 | $17.28 | $16.88 | $17.03 | 20.0M |
| 2026-07-08 | $17.15 | $17.29 | $16.81 | $17.24 | 26.0M |
| 2026-07-07 | $16.40 | $16.80 | $16.34 | $16.66 | 20.8M |
| 2026-07-06 | $16.17 | $16.28 | $16.13 | $16.26 | 13.6M |
| 2026-07-02 | $16.17 | $16.45 | $16.00 | $16.11 | 12.2M |
| 2026-07-01 | $15.93 | $16.16 | $15.86 | $15.99 | 12.9M |
| 2026-06-30 | $16.28 | $16.34 | $16.12 | $16.16 | 15.3M |
| 2026-06-29 | $16.38 | $16.43 | $16.22 | $16.28 | 9.1M |
| 2026-06-26 | $16.40 | $16.42 | $16.25 | $16.29 | 12.2M |
| 2026-06-25 | $16.38 | $16.59 | $16.19 | $16.52 | 9.1M |
| 2026-06-24 | $16.51 | $16.54 | $16.28 | $16.45 | 14.1M |
| 2026-06-23 | $16.79 | $17.10 | $16.75 | $17.03 | 10.3M |
| 2026-06-22 | $16.84 | $17.01 | $16.63 | $17.01 | 13.2M |
| 2026-06-18 | $16.53 | $16.77 | $16.22 | $16.75 | 21.9M |
| 2026-06-17 | $17.11 | $17.28 | $16.77 | $16.79 | 13.2M |
| 2026-06-16 | $16.96 | $17.18 | $16.93 | $17.05 | 23.7M |
| 2026-06-15 | $17.69 | $17.78 | $17.29 | $17.34 | 21.0M |
| 2026-06-12 | $18.00 | $18.40 | $17.93 | $18.38 | 10.5M |
| 2026-06-11 | $18.27 | $18.51 | $18.10 | $18.24 | 15.4M |
| 2026-06-10 | $17.83 | $18.35 | $17.83 | $18.11 | 18.3M |
| 2026-06-09 | $17.84 | $17.94 | $17.67 | $17.82 | 15.3M |
| 2026-06-08 | $17.80 | $17.97 | $17.63 | $17.75 | 12.5M |
| 2026-06-05 | $17.93 | $18.06 | $17.69 | $17.75 | 13.4M |
| 2026-06-04 | $17.98 | $18.14 | $17.86 | $18.06 | 9.1M |
| 2026-06-03 | $18.51 | $18.57 | $18.19 | $18.19 | 15.5M |
| 2026-06-02 | $18.77 | $18.90 | $18.69 | $18.72 | 14.7M |
| 2026-06-01 | $18.99 | $19.20 | $18.75 | $18.86 | 15.4M |
| 2026-05-29 | $18.67 | $18.80 | $18.51 | $18.77 | 16.6M |
| 2026-05-28 | $19.15 | $19.18 | $18.81 | $18.83 | 11.6M |
| 2026-05-27 | $18.90 | $19.16 | $18.79 | $18.96 | 18.0M |
| 2026-05-26 | $19.53 | $19.66 | $19.35 | $19.40 | 17.2M |
| 2026-05-22 | $19.73 | $19.98 | $19.62 | $19.90 | 10.8M |
| 2026-05-21 | $20.21 | $20.48 | $19.97 | $20.03 | 16.2M |
| 2026-05-20 | $20.34 | $20.66 | $19.83 | $19.83 | 17.9M |
| 2026-05-19 | $20.33 | $20.56 | $20.12 | $20.41 | 22.3M |
| 2026-05-18 | $19.71 | $20.71 | $19.56 | $20.70 | 22.5M |
| 2026-05-15 | $19.67 | $19.96 | $19.57 | $19.93 | 13.7M |
| 2026-05-14 | $19.60 | $20.00 | $19.59 | $19.78 | 14.2M |
| 2026-05-13 | $20.32 | $20.38 | $19.50 | $19.59 | 19.8M |
| 2026-05-12 | $20.28 | $20.70 | $20.16 | $20.50 | 22.6M |
| 2026-05-11 | $20.56 | $20.89 | $20.32 | $20.75 | 21.0M |
| 2026-05-08 | $20.60 | $20.64 | $20.31 | $20.33 | 14.6M |
| 2026-05-07 | $20.52 | $20.53 | $19.92 | $20.37 | 28.1M |
| 2026-05-06 | $21.03 | $21.16 | $20.78 | $20.91 | 28.5M |
| 2026-05-05 | $21.77 | $22.05 | $21.63 | $21.77 | 13.5M |
| 2026-05-04 | $22.14 | $22.24 | $21.85 | $22.01 | 12.3M |
| 2026-05-01 | $21.85 | $22.02 | $21.42 | $21.90 | 9.3M |
| 2026-04-30 | $21.66 | $22.09 | $21.51 | $22.03 | 14.9M |
| 2026-04-29 | $21.49 | $21.97 | $21.41 | $21.85 | 20.7M |
| 2026-04-28 | $21.15 | $21.40 | $20.99 | $21.23 | 17.6M |
| 2026-04-27 | $21.20 | $21.50 | $20.94 | $20.96 | 19.6M |
| 2026-04-24 | $20.92 | $20.92 | $20.48 | $20.87 | 15.3M |
| 2026-04-23 | $21.30 | $21.45 | $21.12 | $21.27 | 12.3M |
| 2026-04-22 | $21.22 | $21.32 | $20.93 | $21.18 | 16.5M |
| 2026-04-21 | $20.78 | $21.29 | $20.77 | $21.15 | 13.6M |
| 2026-04-20 | $20.66 | $20.82 | $20.55 | $20.76 | 18.6M |
| 2026-04-17 | $20.28 | $20.54 | $19.76 | $20.45 | 42.5M |
| 2026-04-16 | $20.55 | $21.60 | $20.48 | $21.50 | 31.9M |
| 2026-04-15 | $20.82 | $21.03 | $20.45 | $20.54 | 19.9M |
| 2026-04-14 | $21.59 | $21.65 | $20.86 | $21.01 | 30.3M |
| 2026-04-13 | $21.85 | $22.05 | $21.69 | $21.97 | 27.7M |
| 2026-04-10 | $20.81 | $21.54 | $20.81 | $21.51 | 27.5M |
| 2026-04-09 | $20.37 | $20.97 | $20.31 | $20.69 | 30.7M |
| 2026-04-08 | $19.19 | $20.05 | $19.11 | $19.98 | 51.4M |
| 2026-04-07 | $20.95 | $21.11 | $20.59 | $20.71 | 15.2M |
| 2026-04-06 | $20.68 | $20.89 | $20.47 | $20.86 | 15.2M |
| 2026-04-02 | $20.69 | $21.02 | $20.45 | $20.56 | 30.5M |
| 2026-04-01 | $20.36 | $20.56 | $19.78 | $20.08 | 58.1M |
| 2026-03-31 | $20.86 | $21.33 | $20.24 | $20.75 | 51.3M |
| 2026-03-30 | $20.83 | $21.40 | $20.60 | $20.81 | 50.5M |
| 2026-03-27 | $20.38 | $20.79 | $20.28 | $20.77 | 29.8M |
| 2026-03-26 | $19.97 | $20.61 | $19.94 | $20.33 | 33.7M |
| 2026-03-25 | $19.45 | $20.01 | $19.45 | $19.82 | 23.0M |
| 2026-03-24 | $19.42 | $20.00 | $19.36 | $19.75 | 30.0M |
| 2026-03-23 | $18.74 | $19.42 | $18.53 | $19.27 | 53.0M |
| 2026-03-20 | $19.42 | $19.43 | $18.69 | $18.80 | 41.0M |
| 2026-03-19 | $19.76 | $20.28 | $19.69 | $19.78 | 40.8M |
| 2026-03-18 | $19.61 | $19.88 | $19.61 | $19.77 | 28.8M |
| 2026-03-17 | $19.52 | $19.89 | $19.35 | $19.51 | 27.3M |
| 2026-03-16 | $18.83 | $19.29 | $18.70 | $19.17 | 28.7M |
| 2026-03-13 | $18.87 | $18.97 | $18.55 | $18.57 | 34.2M |
| 2026-03-12 | $19.16 | $19.29 | $18.52 | $18.97 | 54.3M |
| 2026-03-11 | $18.30 | $19.02 | $18.29 | $18.99 | 43.7M |
| 2026-03-10 | $17.91 | $18.21 | $17.72 | $17.99 | 34.2M |
| 2026-03-09 | $18.02 | $18.56 | $17.97 | $18.16 | 77.2M |
| 2026-03-06 | $17.25 | $17.83 | $17.17 | $17.60 | 42.1M |
| 2026-03-05 | $16.67 | $16.80 | $16.46 | $16.73 | 30.0M |
| 2026-03-04 | $16.82 | $17.01 | $16.61 | $16.77 | 19.7M |
| 2026-03-03 | $17.00 | $17.30 | $16.68 | $16.96 | 48.1M |
| 2026-03-02 | $17.10 | $17.34 | $16.89 | $17.32 | 44.3M |
| 2026-02-27 | $16.76 | $16.92 | $16.54 | $16.63 | 19.9M |
| 2026-02-26 | $16.52 | $16.71 | $16.34 | $16.61 | 17.4M |
| 2026-02-25 | $16.55 | $16.73 | $16.36 | $16.71 | 19.0M |
| 2026-02-24 | $16.30 | $16.58 | $16.20 | $16.54 | 26.7M |
| 2026-02-23 | $15.93 | $16.48 | $15.90 | $16.14 | 25.6M |
| 2026-02-20 | $15.78 | $15.86 | $15.53 | $15.79 | 14.2M |
| 2026-02-19 | $15.58 | $15.84 | $15.52 | $15.76 | 20.2M |
| 2026-02-18 | $15.17 | $15.41 | $15.13 | $15.29 | 18.4M |
| 2026-02-17 | $15.09 | $15.16 | $14.81 | $15.02 | 13.2M |
| 2026-02-13 | $15.08 | $15.22 | $14.95 | $15.19 | 17.4M |
| 2026-02-12 | $15.69 | $15.73 | $15.13 | $15.25 | 27.7M |
| 2026-02-11 | $15.61 | $16.03 | $15.59 | $15.83 | 33.5M |
| 2026-02-10 | $15.20 | $15.39 | $15.05 | $15.33 | 15.9M |
| 2026-02-09 | $14.89 | $15.30 | $14.88 | $15.27 | 17.4M |
| 2026-02-06 | $14.97 | $15.09 | $14.81 | $14.87 | 16.4M |
| 2026-02-05 | $15.07 | $15.27 | $14.83 | $14.90 | 21.4M |
| 2026-02-04 | $15.24 | $15.32 | $14.98 | $15.14 | 24.7M |
| 2026-02-03 | $15.42 | $15.55 | $15.02 | $15.28 | 33.9M |
| 2026-02-02 | $14.94 | $15.04 | $14.50 | $15.03 | 39.2M |
| 2026-01-30 | $15.48 | $15.53 | $15.07 | $15.34 | 37.7M |
| 2026-01-29 | $15.80 | $15.94 | $15.36 | $15.52 | 40.4M |
| 2026-01-28 | $15.27 | $15.40 | $15.07 | $15.38 | 37.9M |
| 2026-01-27 | $14.73 | $15.04 | $14.72 | $15.02 | 37.2M |
| 2026-01-26 | $14.42 | $14.56 | $14.26 | $14.34 | 25.8M |
| 2026-01-23 | $14.08 | $14.39 | $13.96 | $14.28 | 32.1M |
| 2026-01-22 | $13.60 | $13.93 | $13.60 | $13.77 | 41.5M |
| 2026-01-21 | $13.00 | $13.60 | $13.00 | $13.51 | 51.5M |
| 2026-01-20 | $12.69 | $12.94 | $12.69 | $12.83 | 14.6M |