Quantcast

Historical Stock Prices

PBH 
$35.98
*  
0.02
0.06%
Get PBH Alerts
*Delayed - data as of Dec. 7, 2018  -  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
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 07-SEP-2018 TO 07-DEC-2018

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.
12/07/2018 35.86 36.8 35.485 35.98 453,064
12/06/2018 36.23 36.52 35.29 35.96 895,337
12/04/2018 38.17 38.39 36.72 36.82 361,526
12/03/2018 39.06 39.39 37.53 38.11 354,435
11/30/2018 39 39.42 38.64 38.82 495,074
11/29/2018 38.6 39.43 38.6 38.93 328,619
11/28/2018 38.17 38.73 37.405 38.7 432,284
11/27/2018 37.98 38.68 37.72 38.06 342,318
11/26/2018 38.35 38.74 38.05 38.21 253,655
11/23/2018 37.68 38.46 37.68 38.13 110,137
11/21/2018 37.72 38.28 37.37 37.87 222,555
11/20/2018 37.97 38.3 37.61 37.66 382,622
11/19/2018 38.4 38.6475 37.75 38.2 542,808
11/16/2018 37.62 38.3 37.515 38.2 504,142
11/15/2018 38.43 38.68 37.6501 37.98 597,009
11/14/2018 38.98 39.35 38.1402 38.75 579,693
11/13/2018 38.89 39.465 38.67 38.76 454,433
11/12/2018 39.87 40.04 39.09 39.16 511,156
11/09/2018 40.72 41.2945 39.38 39.81 391,072
11/08/2018 41.19 41.45 40.55 40.93 386,867
11/07/2018 40.64 41.76 40.41 41.29 790,470
11/06/2018 39.14 40.94 39.14 40.58 536,101
11/05/2018 37.71 39.4 37.51 39.06 490,661
11/02/2018 37.98 38.34 36.58 37.73 590,287
11/01/2018 36.5 37.78 34.29 37.65 1,108,053
10/31/2018 36.38 36.7 35.77 36.16 658,877
10/30/2018 35.63 36.58 35.63 35.99 598,600
10/29/2018 36.59 36.89 35.27 35.73 884,311
10/26/2018 36 36.62 35.09 35.99 494,487
10/25/2018 36.02 36.9 35.94 36.3 633,134
10/24/2018 37 37.53 35.7566 35.8 861,995
10/23/2018 37.05 38.005 36.92 37.1 636,392
10/22/2018 37.49 38.195 37.32 37.49 438,688
10/19/2018 37.87 38.62 37.31 37.57 536,959
10/18/2018 38.68 39.13 37.37 37.92 727,593
10/17/2018 39.07 39.38 38.54 38.82 368,088
10/16/2018 38.81 39.69 38.5 39.2 589,932
10/15/2018 37.37 38.97 37.37 38.6 393,524
10/12/2018 38.27 38.32 36.94 37.42 505,026
10/11/2018 39.2 39.21 37.63 37.87 512,875
10/10/2018 38.67 40.03 38.67 39.35 637,842
10/09/2018 38.13 38.78 37.74 38.69 250,662
10/08/2018 37.53 38.38 37.33 38.29 249,786
10/05/2018 38.45 38.73 37.49 37.72 354,899
10/04/2018 38.64 38.7 37.62 38.24 260,550
10/03/2018 38.1 39.27 37.7 38.68 291,654
10/02/2018 37.5 38.32 37.4 37.9 509,122
10/01/2018 37.97 38.35 37.39 37.53 599,597
09/28/2018 38.15 38.64 37.71 37.89 437,975
09/27/2018 37.95 38.43 37.62 38.12 382,801
09/26/2018 38.63 38.8 37.46 38.08 615,120
09/25/2018 38.55 38.89 37.87 38.69 724,944
09/24/2018 38.91 39.13 37.95 38.39 537,512
09/21/2018 37.87 39.22 37.87 39.07 1,228,474
09/20/2018 37.89 38.05 37.1 37.97 516,719
09/19/2018 38.23 38.66 37.76 37.91 386,959
09/18/2018 38.46 38.49 37.24 38.28 375,035
09/17/2018 38.75 38.85 38.17 38.5 381,057
09/14/2018 38.77 39.215 38.46 38.66 298,986
09/13/2018 38.85 38.85 38.31 38.78 181,329
09/12/2018 38.01 38.76 37.83 38.65 366,263
09/11/2018 38.36 38.63 37.68 37.9 494,676
09/10/2018 39.25 39.315 38.43 38.52 591,279
09/07/2018 38.34 39.23 38.1 39.13 350,119
*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