PBR(PBR)
PBR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.34 | $20.66 | $19.83 | $19.83 | 17.82M |
| 5/19/2026 | $20.33 | $20.56 | $20.12 | $20.41 | 22.26M |
| 5/18/2026 | $19.71 | $20.71 | $19.56 | $20.70 | 22.49M |
| 5/15/2026 | $19.67 | $19.95 | $19.57 | $19.93 | 13.68M |
| 5/14/2026 | $19.60 | $20.00 | $19.59 | $19.78 | 14.15M |
| 5/13/2026 | $20.32 | $20.38 | $19.50 | $19.59 | 19.82M |
| 5/12/2026 | $20.28 | $20.70 | $20.16 | $20.50 | 22.56M |
| 5/11/2026 | $20.56 | $20.89 | $20.32 | $20.75 | 20.95M |
| 5/8/2026 | $20.60 | $20.64 | $20.31 | $20.33 | 14.62M |
| 5/7/2026 | $20.52 | $20.53 | $19.92 | $20.37 | 28.12M |
| 5/6/2026 | $21.03 | $21.16 | $20.78 | $20.91 | 28.51M |
| 5/5/2026 | $21.77 | $22.05 | $21.63 | $21.77 | 13.47M |
| 5/4/2026 | $22.14 | $22.24 | $21.85 | $22.01 | 12.28M |
| 5/1/2026 | $21.85 | $22.02 | $21.42 | $21.90 | 9.26M |
| 4/30/2026 | $21.66 | $22.09 | $21.51 | $22.03 | 14.86M |
| 4/29/2026 | $21.49 | $21.97 | $21.41 | $21.85 | 20.68M |
| 4/28/2026 | $21.15 | $21.40 | $20.99 | $21.23 | 17.60M |
| 4/27/2026 | $21.20 | $21.50 | $20.94 | $20.96 | 19.64M |
| 4/24/2026 | $20.92 | $20.92 | $20.48 | $20.87 | 15.35M |
| 4/23/2026 | $21.30 | $21.45 | $21.12 | $21.27 | 12.27M |
| 4/22/2026 | $21.22 | $21.32 | $20.93 | $21.18 | 16.52M |
| 4/21/2026 | $20.78 | $21.29 | $20.77 | $21.15 | 13.58M |
| 4/20/2026 | $20.66 | $20.82 | $20.55 | $20.76 | 18.59M |
| 4/17/2026 | $20.28 | $20.54 | $19.76 | $20.45 | 42.48M |
| 4/16/2026 | $20.55 | $21.60 | $20.48 | $21.50 | 31.95M |
| 4/15/2026 | $20.82 | $21.03 | $20.45 | $20.54 | 19.89M |
| 4/14/2026 | $21.59 | $21.65 | $20.86 | $21.01 | 30.28M |
| 4/13/2026 | $21.85 | $22.05 | $21.69 | $21.97 | 27.67M |
| 4/10/2026 | $20.81 | $21.54 | $20.81 | $21.51 | 27.52M |
| 4/9/2026 | $20.37 | $20.97 | $20.31 | $20.69 | 30.72M |
| 4/8/2026 | $19.19 | $20.05 | $19.11 | $19.98 | 51.36M |
| 4/7/2026 | $20.95 | $21.11 | $20.59 | $20.71 | 15.16M |
| 4/6/2026 | $20.68 | $20.89 | $20.47 | $20.86 | 15.17M |
| 4/2/2026 | $20.69 | $21.02 | $20.45 | $20.56 | 30.49M |
| 4/1/2026 | $20.36 | $20.56 | $19.78 | $20.08 | 58.05M |
| 3/31/2026 | $20.86 | $21.33 | $20.24 | $20.75 | 51.32M |
| 3/30/2026 | $20.83 | $21.40 | $20.60 | $20.81 | 50.46M |
| 3/27/2026 | $20.38 | $20.79 | $20.28 | $20.77 | 29.83M |
| 3/26/2026 | $19.97 | $20.61 | $19.94 | $20.33 | 33.73M |
| 3/25/2026 | $19.45 | $20.01 | $19.45 | $19.82 | 23.01M |
| 3/24/2026 | $19.42 | $20.00 | $19.36 | $19.75 | 30.00M |
| 3/23/2026 | $18.74 | $19.42 | $18.53 | $19.27 | 53.00M |
| 3/20/2026 | $19.42 | $19.43 | $18.69 | $18.80 | 40.99M |
| 3/19/2026 | $19.76 | $20.28 | $19.69 | $19.78 | 40.76M |
| 3/18/2026 | $19.61 | $19.88 | $19.61 | $19.77 | 28.82M |
| 3/17/2026 | $19.52 | $19.89 | $19.35 | $19.51 | 27.26M |
| 3/16/2026 | $18.83 | $19.29 | $18.70 | $19.17 | 28.74M |
| 3/13/2026 | $18.87 | $18.97 | $18.55 | $18.57 | 34.25M |
| 3/12/2026 | $19.16 | $19.29 | $18.52 | $18.97 | 54.28M |
| 3/11/2026 | $18.30 | $19.02 | $18.29 | $18.99 | 43.66M |
| 3/10/2026 | $17.91 | $18.21 | $17.72 | $17.99 | 34.25M |
| 3/9/2026 | $18.02 | $18.56 | $17.97 | $18.16 | 77.19M |
| 3/6/2026 | $17.25 | $17.83 | $17.17 | $17.60 | 42.13M |
| 3/5/2026 | $16.67 | $16.80 | $16.46 | $16.73 | 30.02M |
| 3/4/2026 | $16.82 | $17.01 | $16.61 | $16.77 | 19.69M |
| 3/3/2026 | $17.00 | $17.30 | $16.68 | $16.96 | 48.13M |
| 3/2/2026 | $17.10 | $17.34 | $16.89 | $17.32 | 44.27M |
| 2/27/2026 | $16.76 | $16.92 | $16.54 | $16.63 | 19.93M |
| 2/26/2026 | $16.52 | $16.71 | $16.34 | $16.61 | 17.44M |
| 2/25/2026 | $16.55 | $16.73 | $16.36 | $16.71 | 18.99M |
| 2/24/2026 | $16.30 | $16.58 | $16.20 | $16.54 | 26.69M |
| 2/23/2026 | $15.93 | $16.48 | $15.90 | $16.14 | 25.64M |
| 2/20/2026 | $15.78 | $15.86 | $15.53 | $15.79 | 14.24M |