(PBJ)
AMEX: PBJ
· Real-Time Price · USD
47.52
0.06 (0.12%)
At close: Aug 15, 2025, 3:59 PM
47.75
0.47%
After-hours: Aug 15, 2025, 05:29 PM EDT
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.59 | 47.63 | 47.44 | 47.56 | 47.53 | 0.21% | 6,489 |
| Aug 14, 2025 | 47.62 | 47.64 | 47.40 | 47.46 | 47.46 | -1.39% | 4,213 |
| Aug 13, 2025 | 47.96 | 48.13 | 47.61 | 48.13 | 48.13 | -0.21% | 6,433 |
| Aug 12, 2025 | 48.06 | 48.23 | 47.95 | 48.23 | 48.23 | 0.58% | 3,200 |
| Aug 11, 2025 | 47.97 | 48.02 | 47.85 | 47.95 | 47.95 | -0.35% | 4,400 |
| Aug 8, 2025 | 48.18 | 48.31 | 48.05 | 48.12 | 48.12 | 0.42% | 4,506 |
| Aug 7, 2025 | 47.98 | 47.98 | 47.44 | 47.92 | 47.92 | 0.06% | 5,500 |
| Aug 6, 2025 | 47.62 | 47.99 | 47.46 | 47.89 | 47.89 | 0.95% | 13,815 |
| Aug 5, 2025 | 47.90 | 48.07 | 47.42 | 47.44 | 47.44 | -0.92% | 4,900 |
| Aug 4, 2025 | 47.82 | 48.11 | 47.82 | 47.88 | 47.88 | 0.29% | 5,149 |
| Aug 1, 2025 | 47.74 | 47.80 | 47.52 | 47.74 | 47.74 | -0.10% | 13,600 |
| Jul 31, 2025 | 48.00 | 48.04 | 47.73 | 47.79 | 47.79 | -0.91% | 8,455 |
| Jul 30, 2025 | 48.14 | 48.69 | 48.14 | 48.23 | 48.23 | 0.33% | 8,746 |
| Jul 29, 2025 | 48.21 | 48.32 | 47.98 | 48.07 | 48.07 | 0.04% | 4,900 |
| Jul 28, 2025 | 48.52 | 48.52 | 48.05 | 48.05 | 48.05 | -1.27% | 6,025 |
| Jul 25, 2025 | 48.62 | 48.68 | 48.55 | 48.67 | 48.67 | 0.35% | 3,900 |
| Jul 24, 2025 | 48.95 | 48.95 | 48.50 | 48.50 | 48.50 | -1.04% | 8,533 |
| Jul 23, 2025 | 49.01 | 49.33 | 49.01 | 49.01 | 49.01 | 0.45% | 6,700 |
| Jul 22, 2025 | 48.40 | 48.83 | 48.40 | 48.79 | 48.79 | 1.33% | 5,000 |
| Jul 21, 2025 | 48.20 | 48.44 | 48.11 | 48.15 | 48.15 | 0.04% | 2,200 |