Historical Stock Prices

PBH 
$46.31
*  
0.27
0.58%
Get PBH Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PBH now
Exchange: NYSE
Industry: Health Care
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: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

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.
07/02/2015 46.77 46.77 45.98 46.31 181,468
07/01/2015 46.51 47.06 46.01 46.58 320,155
06/30/2015 46.21 46.49 45.92 46.24 234,749
06/29/2015 46.75 46.96 45.83 45.89 180,687
06/26/2015 47.28 47.75 46.88 46.99 333,435
06/25/2015 47.17 47.3 46.85 47.27 174,765
06/24/2015 47.4 47.804 46.8 46.89 148,691
06/23/2015 47.28 47.6399 47.036 47.41 150,094
06/22/2015 47.01 47.55 46.92 47.32 184,462
06/19/2015 47.13 47.178 46.625 46.79 382,907
06/18/2015 46.39 47.37 46.39 47.08 289,180
06/17/2015 46.25 46.52 46.11 46.29 250,243
06/16/2015 44.93 46.3 44.93 46.15 270,495
06/15/2015 44.71 45.32 44.335 45.06 229,404
06/12/2015 45.24 45.3 44.76 45.1 224,166
06/11/2015 44.29 45.45 44.26 45.26 248,536
06/10/2015 43.75 44.56 43.54 44.25 283,018
06/09/2015 43.69 43.8699 43.2 43.7 180,948
06/08/2015 44.09 44.37 43.7 43.75 217,417
06/05/2015 43.59 44.28 42.41 44.21 342,318
06/04/2015 44.74 44.8 43.5 43.62 327,415
06/03/2015 44.94 45.28 44.625 45 237,422
06/02/2015 44.31 44.92 44 44.9 351,012
06/01/2015 44.17 44.7599 43.42 44.65 240,937
05/29/2015 44.26 44.72 43.9 43.92 597,927
05/28/2015 43.69 44.1 43.5 44.04 225,065
05/27/2015 43.32 43.84 43.05 43.68 237,554
05/26/2015 43.44 43.55 42.84 43.29 231,007
05/22/2015 43.6 43.98 43.21 43.64 139,310
05/21/2015 43.31 43.86 42.98 43.68 223,220
05/20/2015 43.15 43.54 42.77 43.47 259,420
05/19/2015 43.74 43.8 42.98 43.21 446,654
05/18/2015 42.95 43.91 42.71 43.89 340,238
05/15/2015 43.5 43.7399 42.91 43.01 475,379
05/14/2015 43.25 45.24 41.92 43.41 1,172,307
05/13/2015 41.29 41.73 40.87 41.65 424,283
05/12/2015 41.24 41.49 40.86 41.36 207,330
05/11/2015 41.36 42.03 41.26 41.44 421,384
05/08/2015 40.35 41.535 40.35 41.27 404,538
05/07/2015 39.97 40.7 39.97 40.08 265,128
05/06/2015 39.95 40.133 39.58 39.99 317,284
05/05/2015 40 40.135 39.6372 39.72 331,339
05/04/2015 39.86 40.15 39.73 40.05 363,554
05/01/2015 39.25 39.98 39.25 39.7 642,172
04/30/2015 40.67 40.9099 39.1 39.25 612,270
04/29/2015 41.49 41.9399 40.72 40.74 361,623
04/28/2015 41.88 42.435 41.13 41.57 437,398
04/27/2015 42.68 43 41.85 41.89 368,313
04/24/2015 42.77 42.958 42.39 42.46 473,367
04/23/2015 43.15 43.42 42.67 42.73 406,153
04/22/2015 44.17 44.17 43.09 43.16 274,651
04/21/2015 44.34 44.45 44 44.18 315,539
04/20/2015 43.98 44.575 43.79 44.3 216,829
04/17/2015 44.22 44.59 43.7 43.82 342,567
04/16/2015 44.6 44.73 44.07 44.5 324,667
04/15/2015 44.66 44.98 44.44 44.69 360,729
04/14/2015 44.72 44.83 43.92 44.65 288,799
04/13/2015 44.45 44.9546 44.436 44.65 337,661
04/10/2015 44.28 44.4 43.78 44.3 485,979
04/09/2015 44.01 45 43.5 43.99 761,260
04/08/2015 43.7 44.43 43.51 43.9 625,648
04/07/2015 43.65 44.23 43.46 43.58 307,082
04/06/2015 43.48 43.89 43.31 43.59 437,712
04/02/2015 43.84 44.16 43.19 43.57 400,102
04/01/2015 42.94 43.81 42.17 43.7 438,374
03/31/2015 42.76 43.2725 42.48 42.89 598,012
03/30/2015 42.77 43.36 42.66 42.88 347,392
03/27/2015 41.33 42.68 41.01 42.43 528,448
03/26/2015 41.72 42.08 41.31 41.37 261,265
03/25/2015 41.67 41.87 41.39 41.67 740,505
03/24/2015 41.78 42.0499 41.57 41.73 223,486
03/23/2015 42.49 42.84 41.75 41.78 311,333
03/20/2015 42.14 42.88 41.81 42.46 558,781
03/19/2015 40.89 41.85 40.82 41.84 419,338
03/18/2015 41.01 41.2 40.47 40.86 374,269
03/17/2015 41.29 41.47 40.89 41.11 299,175
03/16/2015 41.18 42.27 41.14 41.3 414,239
03/13/2015 40.59 41.408 40.59 41.08 304,664
03/12/2015 39.76 40.68 39.76 40.45 420,061
03/11/2015 38.31 39.26 37.9501 39.15 199,951
03/10/2015 38.38 38.57 37.8501 38.13 137,357
03/09/2015 38.13 38.86 38.13 38.73 235,687
03/06/2015 37.84 38.77 37.72 37.94 731,646
03/05/2015 38.57 39 38.08 38.23 248,369
03/04/2015 38.32 38.8 37.92 38.37 230,877
03/03/2015 39.22 39.37 38.25 38.4 451,424
03/02/2015 38.44 39.84 38.18 39.32 296,925
02/27/2015 38.68 39.51 38.53 38.54 192,180
02/26/2015 38.98 39.26 38.45 38.82 201,461
02/25/2015 38.78 39.18 38.605 39.09 179,927
02/24/2015 38.91 39.31 38.56 38.69 172,518
02/23/2015 38.67 39.69 38.318 38.94 358,023
02/20/2015 38.58 39.03 38.11 38.67 207,842
02/19/2015 38.64 39.41 38.53 38.7 231,896
02/18/2015 38.85 39.29 38.36 38.63 446,439
02/17/2015 39.11 39.42 38.32 38.74 242,172
02/13/2015 38.77 39.09 38.09 39.07 220,993
02/12/2015 39.22 39.576 38.74 38.8 184,589
02/11/2015 38.87 39.81 38.48 39.18 284,184
02/10/2015 39.76 39.926 37.85 38.83 849,131
02/09/2015 39.34 39.88 38.81 39.42 298,943
02/06/2015 38.55 40.05 38.55 39.55 476,333
02/05/2015 37.8 40.85 36.75 39.45 961,364
02/04/2015 34.93 35.32 34.45 35.17 543,904
02/03/2015 34.95 35.37 34.645 35.28 247,162
02/02/2015 34.43 34.91 33.571 34.89 192,223
01/30/2015 34.2 34.68 33.73 34.26 312,554
01/29/2015 34.84 34.91 34.17 34.58 363,542
01/28/2015 35.9 36 34.57 34.92 331,115
01/27/2015 36.54 36.635 35.67 35.8 371,458
01/26/2015 36.26 37.49 36.25 37.02 191,852
01/23/2015 36.41 36.695 35.895 36.26 150,860
01/22/2015 36.07 36.58 35.4 36.44 205,567
01/21/2015 35.24 36 35.15 35.87 256,237
01/20/2015 35.84 35.84 34.79 35.43 160,199
01/16/2015 34.93 35.97 34.845 35.92 173,273
01/15/2015 35.31 35.31 34.62 35 277,291
01/14/2015 34.98 35.43 34.83 35.28 124,430
01/13/2015 35.35 35.88 34.69 35.38 271,074
01/12/2015 35.19 35.31 34.85 35.1 177,082
01/09/2015 35.24 35.39 34.84 35.05 173,609
01/08/2015 35 35.46 34.91 35.34 247,432
01/07/2015 33.99 34.78 33.66 34.65 195,027
01/06/2015 33.87 34.14 33.25 33.7 846,533
01/05/2015 34.2 34.92 33.56 33.82 250,836
01/02/2015 34.98 35.611 33.87 34.41 229,652
12/31/2014 35.85 36.14 34.66 34.72 275,088
12/30/2014 35.46 36 35.33 35.65 124,078
12/29/2014 35.12 35.7 35.12 35.63 237,518
12/26/2014 34.3 35.28 33.9 35.17 141,001
12/24/2014 33.95 34.46 33.72 34.02 105,082
12/23/2014 35.3 35.43 33.85 33.96 281,811
12/22/2014 34.52 35.22 34.39 35.21 249,674
12/19/2014 34.48 35.23 34.19 34.53 624,441
12/18/2014 33.63 34.63 33.34 34.55 282,944
12/17/2014 32.79 33.39 32.18 33.34 354,727
12/16/2014 33.15 33.58 32.62 32.67 397,684
12/15/2014 33.1 33.55 32.526 33.3 376,067
12/12/2014 31.89 33.42 31.89 33.06 415,600
12/11/2014 33.7 34.49 33.375 33.88 283,092
12/10/2014 33.27 33.73 32.875 33.04 263,906
12/09/2014 33.21 33.63 32.86 33.38 365,033
12/08/2014 33.24 34.23 33.24 33.41 221,532
12/05/2014 33.25 33.84 33.08 33.35 171,905
12/04/2014 33.63 33.83 33.03 33.29 284,462
12/03/2014 33.68 34.03 33.58 33.74 216,347
12/02/2014 33.36 33.81 33.22 33.66 531,883
12/01/2014 33.5 33.79 33.18 33.23 296,246
11/28/2014 33.31 33.8 33.31 33.45 104,778
11/26/2014 33.23 33.47 33.11 33.33 205,283
11/25/2014 34.14 34.32 33.01 33.41 461,923
11/24/2014 33.25 34.35 33.0275 34.14 417,189
11/21/2014 33.36 33.36 32.81 33.11 316,009
11/20/2014 32.35 32.89 32.2 32.86 349,418
11/19/2014 31.31 32.51 31.03 32.51 376,442
11/18/2014 31.75 32.87 31.13 31.32 670,478
11/17/2014 31.31 31.51 30.36 30.8 443,986
11/14/2014 31.42 31.595 30.985 31.32 426,472
11/13/2014 31.87 31.91 31.06 31.51 448,630
11/12/2014 32.05 32.05 31.42 31.79 333,482
11/11/2014 31.45 32.24 30.98 32.03 769,982
11/10/2014 32.7 32.71 31.02 31.52 637,807
11/07/2014 36.76 36.76 32.67 32.79 1,129,289
11/06/2014 35.7 38.15 35.65 37.32 1,058,654
11/05/2014 35.69 36.19 35.23 35.47 272,937
11/04/2014 35.62 35.83 35.26 35.53 191,548
11/03/2014 35.36 35.86 35.03 35.73 297,036
10/31/2014 36 36.12 35.03 35.42 336,541
10/30/2014 34.32 35.44 34.32 35.38 279,893
10/29/2014 34.84 35.04 34.3 34.5 204,162
10/28/2014 34.5 35.07 33.92 34.89 311,400
10/27/2014 33.57 34.74 33.288 34.43 307,333
10/24/2014 33.36 33.82 33 33.69 204,263
10/23/2014 32.85 33.85 32.75 33.25 236,038
10/22/2014 32.36 33.34 32.158 32.56 178,599
10/21/2014 31.72 32.39 31.7 32.3 192,998
10/20/2014 31.28 32.04 31.28 31.55 223,877
10/17/2014 31.52 31.665 30.87 31.28 218,236
10/16/2014 31.05 31.79 30.81 31.1 279,872
10/15/2014 30.81 31.45 30.41 31.39 247,128
10/14/2014 31 32.09 31 31.23 249,593
10/13/2014 30.48 30.82 30.02 30.72 282,583
10/10/2014 30.63 31.27 30.46 30.5 200,640
10/09/2014 31.55 31.68 30.77 30.77 254,844
10/08/2014 31.27 31.75 30.72 31.6 448,162
10/07/2014 31.97 31.97 31.41 31.42 208,207
10/06/2014 32.73 32.73 32.04 32.13 107,430
10/03/2014 32.56 32.78 32.22 32.67 320,340
10/02/2014 31.94 32.55 31.91 32.24 145,562
10/01/2014 32.43 32.61 31.61 32 248,520
09/30/2014 33.22 33.22 32.33 32.37 266,824
09/29/2014 33.37 33.54 33.1 33.25 182,360
09/26/2014 33.4 33.73 33.34 33.61 164,976
09/25/2014 33.41 33.54 33.135 33.37 258,778
09/24/2014 32.67 33.66 32.66 33.38 231,198
09/23/2014 32.41 32.73 32.35 32.57 289,583
09/22/2014 32.39 32.75 32.27 32.6 261,999
09/19/2014 32.51 32.86 32.05 32.5 630,865
09/18/2014 32.5 32.57 32.17 32.22 166,146
09/17/2014 32.6 32.76 32.38 32.39 259,128
09/16/2014 32.15 32.59 31.93 32.52 300,392
09/15/2014 33.41 33.434 32.15 32.29 281,893
09/12/2014 33.76 33.974 33.44 33.55 246,559
09/11/2014 34.27 34.41 33.29 33.86 371,299
09/10/2014 34.86 35.02 34.2 34.41 384,578
09/09/2014 35.21 35.43 34.73 34.8 356,612
09/08/2014 35.25 35.398 35.03 35.32 169,783
09/05/2014 35.07 35.21 34.59 35.2 297,748
09/04/2014 35.45 35.603 34.98 35.17 395,850
09/03/2014 35.21 35.71 35.12 35.29 315,107
09/02/2014 34.9 35.15 34.46 35.1 412,922
08/29/2014 34.66 34.94 34.34 34.61 115,853
08/28/2014 35.06 35.144 34.26 34.75 134,919
08/27/2014 34.88 35.385 34.7 35.2 154,505
08/26/2014 34.5 34.85 34.4033 34.81 147,029
08/25/2014 34.48 34.7196 34.21 34.47 108,740
08/22/2014 34.52 35.09 34.1 34.41 142,283
08/21/2014 34.71 34.96 34.12 34.62 217,151
08/20/2014 35.25 35.31 34.17 34.79 282,667
08/19/2014 35.54 35.84 35.34 35.83 200,217
08/18/2014 34.89 35.67 34.542 35.52 376,712
08/15/2014 34.99 35.14 34.06 34.75 237,210
08/14/2014 34.49 34.99 34.39 34.79 163,211
08/13/2014 34.49 34.75 34.31 34.41 158,018
08/12/2014 34.97 35.13 34.39 34.49 211,227
08/11/2014 34.24 35.189 34.12 35.12 483,609
08/08/2014 32.93 34.11 32.35 34.05 529,802
08/07/2014 30.83 33.5 30.75 32.98 559,028
08/06/2014 30.61 31.01 30.61 30.92 351,391
08/05/2014 31.08 31.32 30.55 30.79 200,239
08/04/2014 31.5 31.5 30.7 31.15 276,161
08/01/2014 30.88 31.449 30.77 31.43 224,199
07/31/2014 31.6 31.61 30.65 30.8 191,010
07/30/2014 31.35 31.74 31.02 31.71 211,577
07/29/2014 31.26 31.48 30.78 31.08 135,319
07/28/2014 32.32 32.32 31.17 31.26 184,267
07/25/2014 32.21 32.46 32.11 32.26 154,593
07/24/2014 32.34 32.62 32.29 32.5 153,922
07/23/2014 32.4 32.65 32.18 32.32 133,638
07/22/2014 31.98 32.5 31.98 32.34 193,202
07/21/2014 32.29 32.29 31.63 31.87 141,354
07/18/2014 31.62 32.55 31.62 32.42 228,671
07/17/2014 32.34 32.54 31.57 31.71 275,080
07/16/2014 33.08 33.25 32.3 32.62 292,082
07/15/2014 33.44 33.65 32.861 32.96 250,979
07/14/2014 33.5 33.56 33.118 33.36 225,493
07/11/2014 33.47 33.75 33.35 33.43 187,377
07/10/2014 33.24 33.82 33.09 33.55 204,771
07/09/2014 32.98 33.7 32.84 33.68 271,518
07/08/2014 34.25 34.46 32.9 33.01 347,973
07/07/2014 35.29 35.3 34.34 34.4 173,227
07/03/2014 34.42 35.31 34.42 35.31 189,713
*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?