Historical Stock Prices

PBB 
$25.04
*  
0.04
0.16%
Get PBB Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PBB now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 25.114 25.17 25 25.04 18,028
12/01/2016 25.1124 25.2199 24.98 25 17,436
11/30/2016 25.01 25.29 24.885 25.25 38,290
11/29/2016 25.22 25.25 24.95 24.95 55,294
11/28/2016 25.35 25.4 25.3 25.39 15,287
11/25/2016 25.38 25.38 25.25 25.33 3,155
11/23/2016 25.25 25.4 25.25 25.4 28,278
11/22/2016 25.2243 25.53 25.2243 25.34 35,382
11/21/2016 25.28 25.28 25.1662 25.26 16,963
11/18/2016 25.16 25.26 25.05 25.11 18,658
11/17/2016 25.132 25.34 24.97 25.33 26,184
11/16/2016 25.01 25.25 25.005 25.19 22,755
11/15/2016 24.76 25.3239 24.76 25.02 47,449
11/14/2016 24.86 24.89 24.6 24.7 79,708
11/11/2016 25.03 25.18 24.91 24.93 61,446
11/10/2016 25.3 25.354 24.9367 25.08 122,005
11/09/2016 25.25 25.47 25.25 25.47 19,320
11/08/2016 25.3101 25.41 25.3101 25.36 38,023
11/07/2016 25.4159 25.4159 25.29 25.29 12,791
11/04/2016 25.2979 25.4376 25.22 25.32 21,721
11/03/2016 25.34 25.55 25.25 25.43 14,891
11/02/2016 25.37 25.49 25.1439 25.47 35,570
11/01/2016 25.64 25.64 25.21 25.35 42,593
10/31/2016 25.672 25.7221 25.43 25.64 26,946
10/28/2016 25.55 25.75 25.517 25.69 16,101
10/27/2016 25.8 25.83 25.39 25.45 31,527
10/26/2016 25.61 25.83 25.6 25.82 28,058
10/25/2016 25.73 25.7761 25.63 25.74 27,355
10/24/2016 25.8 25.89 25.6907 25.89 21,621
10/21/2016 25.65 25.88 25.61 25.82 37,142
10/20/2016 25.6416 25.75 25.5533 25.74 21,012
10/19/2016 25.7 25.7 25.47 25.7 24,848
10/18/2016 25.55 25.74 25.55 25.73 17,742
10/17/2016 25.482 25.7 25.3 25.7 14,715
10/14/2016 25.59 25.75 25.3 25.32 48,309
10/13/2016 25.5 25.67 25.42 25.67 31,957
10/12/2016 25.4436 25.5078 25.317 25.47 24,757
10/11/2016 25.6165 25.6165 25.29 25.405 50,180
10/10/2016 25.561 25.64 25.55 25.64 47,353
10/07/2016 25.64 25.64 25.55 25.57 11,628
10/06/2016 25.61 25.65 25.5932 25.64 8,220
10/05/2016 25.64 25.6658 25.55 25.58 23,862
10/04/2016 25.6 25.6699 25.55 25.66 19,409
10/03/2016 25.63 25.69 25.581 25.66 8,578
09/30/2016 25.57 25.6899 25.54 25.63 37,918
09/29/2016 25.621 25.84 25.55 25.57 64,829
09/28/2016 25.5 25.71 25.5 25.58 43,333
09/27/2016 25.605 25.73 25.4 25.42 48,764
09/26/2016 25.6 25.73 25.5692 25.73 23,067
09/23/2016 25.52 25.7399 25.45 25.73 57,094
09/22/2016 25.64 25.83 25.45 25.62 56,352
09/21/2016 25.56 25.7 25.38 25.5 55,690
09/20/2016 25.4301 25.56 25.32 25.4999 52,617
09/19/2016 25.57 25.57 25.31 25.34 70,983
09/16/2016 25.35 25.5599 25.2471 25.5 64,905
09/15/2016 25.48 25.57 25.3 25.31 76,493
09/14/2016 25.4 25.48 25.36 25.48 48,548
09/13/2016 25.47 25.5 25.15 25.4201 86,874
09/12/2016 25.472 25.5 25.35 25.5 48,744
09/09/2016 25.43 25.4569 25.35 25.35 47,384
09/08/2016 25.38 25.4799 25.35 25.35 75,903
09/07/2016 25.39 25.5 25.37 25.38 75,015
09/06/2016 25.44 25.54 25.3301 25.3907 107,695
09/02/2016 25.26 25.45 25.25 25.42 82,935
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?