Historical Stock Prices

PBFX 
$19.83
*  
0.10
0.5%
Get PBFX Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PBFX now
Exchange:NYSE
Industry: Energy
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 19.73 19.92 19.7 19.83 148,608
09/22/2016 19.93 20.2404 19.82 19.93 144,612
09/21/2016 20.3499 20.3499 19.69 19.89 100,705
09/20/2016 20.25 20.359 20 20.22 59,857
09/19/2016 20.3 20.53 20.04 20.14 33,923
09/16/2016 20.32 20.45 20.17 20.26 33,149
09/15/2016 20.33 20.7499 20.32 20.39 36,161
09/14/2016 20.51 20.67 20.205 20.28 42,108
09/13/2016 20.65 20.91 20.4 20.4 56,145
09/12/2016 20.65 21.073 20.165 20.68 73,820
09/09/2016 20.86 21.42 20.15 20.77 441,921
09/08/2016 20.84 20.985 20.5639 20.92 80,210
09/07/2016 20.82 21.06 20.72 20.83 34,513
09/06/2016 20.71 21.07 20.5 20.81 36,217
09/02/2016 20.15 20.706 20.15 20.58 33,966
09/01/2016 20.31 20.4999 20.031 20.22 12,341
08/31/2016 20.136 20.49 19.92 20.29 247,779
08/30/2016 20.2 20.3 19.8071 20.11 340,622
08/29/2016 20.241 20.36 19.82 20.14 21,300
08/26/2016 19.87 20.44 19.855 20.1 53,109
08/25/2016 20.12 20.405 19.84 19.91 108,159
08/24/2016 20.1 20.39 20.02 20.15 76,661
08/23/2016 20.36 20.5329 20.02 20.09 87,538
08/22/2016 20.4 20.74 20.19 20.24 85,940
08/19/2016 20.61 20.725 20.3 20.41 74,872
08/18/2016 20.51 20.65 20.38 20.48 60,359
08/17/2016 20.51 20.755 20.35 20.43 76,367
08/16/2016 20.93 20.935 20.3 20.57 53,236
08/15/2016 20.65 21.5 20.5 20.68 87,897
08/12/2016 20.2 21 20.03 20.45 999,838
08/11/2016 21.74 22.08 21.37 21.44 56,160
08/10/2016 21.55 22.212 21.29 21.84 41,657
08/09/2016 21.97 22.161 21.5 21.5 8,727
08/08/2016 22.25 22.2699 21.631 21.82 25,027
08/05/2016 22.07 22.5837 21.83 22.07 35,769
08/04/2016 22.47 22.969 22.2 22.3 76,561
08/03/2016 21.93 23 21.93 22.45 32,223
08/02/2016 21.98 22.11 21.5521 21.74 22,783
08/01/2016 22.11 22.3899 21.59 21.84 29,492
07/29/2016 22.06 22.44 21.9 22.05 33,007
07/28/2016 21.95 22.456 21.87 21.96 15,728
07/27/2016 22.25 22.32 21.93 21.95 26,496
07/26/2016 21.89 22.175 21.85 22.08 31,785
07/25/2016 21.76 22.13 21.67 21.96 19,348
07/22/2016 22 22 21.73 21.89 21,593
07/21/2016 21.5 22.3199 21.431 21.83 29,336
07/20/2016 21.53 21.71 21.335 21.51 15,070
07/19/2016 21.45 21.73 21.2301 21.65 24,043
07/18/2016 21.52 22 21.4 21.53 28,136
07/15/2016 21.31 21.74 21.271 21.62 40,371
07/14/2016 21.69 21.98 21.315 21.38 50,110
07/13/2016 22.1 22.14 21.565 21.78 25,555
07/12/2016 21.96 22.46 21.72 21.87 13,570
07/11/2016 22.05 22.0675 21.7001 21.87 27,251
07/08/2016 22.8445 22.8445 21.98 22.04 61,376
07/07/2016 22.5 22.55 22.1 22.43 28,724
07/06/2016 22.5 22.705 22.16 22.41 8,899
07/05/2016 22.93 22.93 22.42 22.48 8,247
07/01/2016 23.02 23.26 22.5032 22.99 38,990
06/30/2016 23.04 23.2688 22.6 23.02 20,122
06/29/2016 22.67 23.2425 22.42 22.97 38,897
06/28/2016 21.64 22.47 21.47 22.43 40,913
06/27/2016 22.3955 22.3955 21.0101 21.42 56,329
06/24/2016 22 22.98 22 22.31 81,027
06/23/2016 22.43 22.49 22.12 22.45 28,457
*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?