Quantcast

Historical Stock Prices

PBB 
$24.95
*  
0.10
0.4%
Get PBB Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 24.95 24.95 24.86 24.95 18,219
03/21/2019 24.88 24.9 24.85 24.85 16,259
03/20/2019 24.91 24.91 24.85 24.89 29,621
03/19/2019 24.8501 24.9 24.8501 24.87 26,191
03/18/2019 24.9 24.9 24.7844 24.86 27,540
03/15/2019 24.92 24.92 24.82 24.88 33,634
03/14/2019 24.825 24.9 24.8 24.9 26,104
03/13/2019 24.8 24.85 24.76 24.85 30,545
03/12/2019 24.78 24.8 24.76 24.8 25,602
03/11/2019 24.838 24.86 24.75 24.78 22,196
03/08/2019 24.84 24.85 24.78 24.85 11,897
03/07/2019 24.8878 24.8878 24.78 24.84 23,002
03/06/2019 24.892 24.93 24.82 24.82 26,803
03/05/2019 24.91 24.9313 24.85 24.92 29,907
03/04/2019 24.9372 24.9372 24.81 24.86 21,034
03/01/2019 25.04 25.04 24.82 24.82 27,134
02/28/2019 24.84 25.06 24.77 25.06 147,511
02/27/2019 25.01 25.11 25.01 25.11 55,652
02/26/2019 25.04 25.07 25.01 25.03 40,580
02/25/2019 25.04 25.04 25 25.04 21,084
02/22/2019 25.04 25.04 24.97 25.01 30,005
02/21/2019 25.01 25.0498 24.99 25 20,337
02/20/2019 25.05 25.05 24.9205 25.02 31,092
02/19/2019 25.01 25.05 25 25.01 15,882
02/15/2019 25 25.02 24.98 25 18,833
02/14/2019 25 25.03 24.95 25 9,581
02/13/2019 25 25.05 25 25.0089 32,486
02/12/2019 25.031 25.07 24.91 24.91 25,620
02/11/2019 25.05 25.05 24.9379 25 11,941
02/08/2019 25.1 25.1 25 25 13,350
02/07/2019 25.06 25.25 25.02 25.111 12,241
02/06/2019 25.08 25.25 25.01 25.25 10,997
02/05/2019 24.95 25.1309 24.85 25.0825 21,999
02/04/2019 24.8787 24.9875 24.8651 24.97 8,040
02/01/2019 24.8 24.93 24.8 24.91 22,867
01/31/2019 24.91 24.92 24.8 24.8 41,837
01/30/2019 24.8 24.93 24.72 24.85 49,429
01/29/2019 24.89 24.95 24.78 24.86 32,710
01/28/2019 24.7 24.89 24.7 24.88 18,148
01/25/2019 24.6719 24.7573 24.61 24.63 17,055
01/24/2019 24.72 24.84 24.6 24.76 27,114
01/23/2019 24.78 24.78 24.6 24.7114 17,657
01/22/2019 24.6675 24.79 24.5201 24.79 9,961
01/18/2019 24.78 24.85 24.45 24.5 25,286
01/17/2019 24.85 24.85 24.78 24.78 13,445
01/16/2019 24.8188 24.85 24.7114 24.79 11,004
01/15/2019 24.83 24.85 24.81 24.85 26,092
01/14/2019 24.81 24.83 24.7101 24.75 9,207
01/11/2019 24.6426 24.82 24.6426 24.82 10,041
01/10/2019 24.7268 24.81 24.5761 24.81 18,563
01/09/2019 24.82 24.83 24.51 24.61 23,858
01/08/2019 24.7847 24.82 24.7421 24.82 13,373
01/07/2019 24.764 24.79 24.71 24.79 13,475
01/04/2019 24.6848 24.8 24.6848 24.8 22,482
01/03/2019 24.57 24.78 24.3015 24.69 17,731
01/02/2019 24.36 24.5 24.2 24.5 14,007
12/31/2018 24.06 24.46 24.0579 24.46 15,081
12/28/2018 23.9 24.25 23.9 24.02 21,867
12/27/2018 23.99 24.15 23.86 23.97 33,661
12/26/2018 23.6276 24.06 23.5247 23.82 8,629
12/24/2018 23.52 23.9405 23.1 23.51 13,560
*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?

Smart Portfolio