Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PBEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 159.00 | 1.00 | 0.63% | 157.00 | 163.50 | 157.00 | 129,268 |
| Jan 09 2025 | 158.00 | 0.50 | 0.32% | 165.00 | 165.00 | 157.00 | 131,224 |
| Jan 08 2025 | 157.50 | -12.50 | -7.35% | 170.00 | 171.50 | 156.00 | 217,708 |
| Jan 07 2025 | 170.00 | 1.00 | 0.59% | 175.00 | 175.00 | 169.00 | 60,065 |
| Jan 06 2025 | 169.00 | -3.50 | -2.03% | 175.00 | 175.00 | 168.50 | 80,925 |
| Jan 03 2025 | 172.50 | 12.50 | 7.81% | 164.50 | 173.00 | 162.00 | 213,876 |
| Jan 02 2025 | 160.00 | -0.50 | -0.31% | 159.00 | 163.50 | 159.00 | 89,980 |
| Dec 31 2024 | 160.50 | 2.50 | 1.58% | 157.00 | 160.50 | 156.00 | 46,447 |
| Dec 30 2024 | 158.00 | 2.00 | 1.28% | 152.50 | 158.00 | 152.50 | 125,363 |
| Dec 27 2024 | 156.00 | -2.00 | -1.27% | 152.50 | 157.00 | 152.50 | 132,709 |
| Dec 24 2024 | 158.00 | 0.50 | 0.32% | 151.00 | 158.00 | 151.00 | 70,544 |
| Dec 23 2024 | 157.50 | 8.50 | 5.70% | 151.50 | 157.50 | 150.00 | 88,926 |
| Dec 20 2024 | 149.00 | -3.50 | -2.30% | 150.50 | 153.00 | 149.00 | 459,192 |
| Dec 19 2024 | 152.50 | -2.00 | -1.29% | 155.00 | 155.00 | 150.50 | 115,077 |
| Dec 18 2024 | 154.50 | 1.50 | 0.98% | 153.00 | 155.00 | 153.00 | 63,054 |
| Dec 17 2024 | 153.00 | 2.50 | 1.66% | 151.00 | 153.00 | 149.00 | 243,133 |
| Dec 16 2024 | 150.50 | -4.50 | -2.90% | 160.00 | 160.00 | 150.50 | 83,171 |
| Dec 13 2024 | 155.00 | -2.50 | -1.59% | 158.00 | 158.00 | 154.50 | 115,403 |
| Dec 12 2024 | 157.50 | 0.00 | 0.00% | 157.00 | 158.50 | 156.50 | 76,676 |
| Dec 11 2024 | 157.50 | 7.50 | 5.00% | 154.00 | 157.50 | 152.00 | 229,384 |
| Dec 10 2024 | 150.00 | -2.00 | -1.32% | 154.00 | 154.00 | 150.00 | 415,864 |
| Dec 09 2024 | 152.00 | 1.50 | 1.00% | 151.50 | 153.00 | 150.50 | 85,648 |
| Dec 06 2024 | 150.50 | 3.50 | 2.38% | 147.00 | 150.50 | 146.50 | 110,586 |
| Dec 05 2024 | 147.00 | -2.00 | -1.34% | 148.50 | 148.50 | 146.00 | 180,071 |
| Dec 04 2024 | 149.00 | -1.00 | -0.67% | 157.50 | 157.50 | 148.00 | 120,963 |
| Dec 03 2024 | 150.00 | -1.50 | -0.99% | 152.50 | 156.50 | 150.00 | 688,077 |
| Dec 02 2024 | 151.50 | 3.00 | 2.02% | 150.00 | 151.50 | 148.00 | 314,444 |
| Nov 29 2024 | 148.50 | -1.50 | -1.00% | 149.00 | 151.00 | 148.50 | 94,236 |
| Nov 28 2024 | 150.00 | -1.00 | -0.66% | 151.00 | 151.00 | 149.50 | 33,322 |
| Nov 27 2024 | 151.00 | 0.50 | 0.33% | 148.50 | 152.00 | 148.50 | 45,955 |
| Nov 26 2024 | 150.50 | -1.50 | -0.99% | 153.00 | 153.00 | 150.00 | 169,313 |
| Nov 25 2024 | 152.00 | 0.00 | 0.00% | 150.50 | 153.00 | 148.50 | 268,203 |
| Nov 22 2024 | 152.00 | -0.50 | -0.33% | 153.00 | 153.00 | 150.00 | 281,581 |
| Nov 21 2024 | 152.50 | 3.50 | 2.35% | 148.50 | 152.50 | 148.00 | 77,237 |
| Nov 20 2024 | 149.00 | 0.00 | 0.00% | 147.50 | 150.00 | 147.50 | 190,230 |
| Nov 19 2024 | 149.00 | -1.00 | -0.67% | 149.00 | 150.00 | 146.50 | 108,676 |
| Nov 18 2024 | 150.00 | 0.00 | 0.00% | 155.00 | 155.00 | 147.00 | 268,202 |
| Nov 15 2024 | 150.00 | -4.00 | -2.60% | 155.00 | 155.00 | 150.00 | 305,389 |
| Nov 14 2024 | 154.00 | 0.00 | 0.00% | 154.00 | 155.50 | 153.00 | 96,582 |
| Nov 13 2024 | 154.00 | -2.00 | -1.28% | 155.00 | 155.00 | 151.00 | 152,559 |
| Nov 12 2024 | 156.00 | 1.00 | 0.65% | 156.00 | 156.00 | 153.00 | 82,079 |
| Nov 11 2024 | 155.00 | -3.00 | -1.90% | 160.00 | 160.00 | 152.00 | 267,065 |
| Nov 08 2024 | 158.00 | -3.50 | -2.17% | 164.50 | 164.50 | 158.00 | 504,277 |
| Nov 07 2024 | 161.50 | -3.00 | -1.82% | 164.50 | 164.50 | 158.50 | 110,945 |
| Nov 06 2024 | 164.50 | 3.00 | 1.86% | 163.50 | 167.50 | 163.00 | 142,320 |
| Nov 05 2024 | 161.50 | 2.50 | 1.57% | 158.50 | 163.50 | 158.50 | 133,363 |
| Nov 04 2024 | 159.00 | -4.00 | -2.45% | 162.50 | 162.50 | 157.00 | 174,282 |
| Nov 01 2024 | 163.00 | -1.00 | -0.61% | 163.50 | 164.00 | 162.00 | 149,477 |
| Oct 31 2024 | 164.00 | -4.00 | -2.38% | 168.00 | 171.00 | 163.00 | 187,420 |
| Oct 30 2024 | 168.00 | 4.50 | 2.75% | 165.00 | 169.00 | 163.00 | 224,365 |
| Oct 29 2024 | 163.50 | -5.50 | -3.25% | 172.00 | 172.00 | 163.50 | 153,789 |
| Oct 28 2024 | 169.00 | -4.00 | -2.31% | 172.00 | 174.50 | 169.00 | 240,524 |
| Oct 25 2024 | 173.00 | 3.00 | 1.76% | 170.50 | 175.00 | 169.00 | 342,104 |
| Oct 24 2024 | 170.00 | -15.00 | -8.11% | 183.50 | 184.00 | 170.00 | 11,118,865 |
| Oct 23 2024 | 185.00 | -2.50 | -1.33% | 189.50 | 189.50 | 184.00 | 271,205 |
| Oct 22 2024 | 187.50 | -3.50 | -1.83% | 188.00 | 191.00 | 187.50 | 107,649 |
| Oct 21 2024 | 191.00 | 6.50 | 3.52% | 188.00 | 191.00 | 184.00 | 1,187,125 |
| Oct 18 2024 | 184.50 | 0.00 | 0.00% | 184.50 | 184.50 | 184.50 | 116,287 |
| Oct 17 2024 | 184.50 | 1.00 | 0.54% | 183.50 | 184.50 | 181.00 | 66,740 |
| Oct 16 2024 | 183.50 | 1.50 | 0.82% | 184.00 | 186.50 | 183.50 | 61,417 |
| Oct 15 2024 | 182.00 | -1.50 | -0.82% | 183.00 | 184.00 | 181.00 | 49,540 |
| Oct 14 2024 | 183.50 | 0.50 | 0.27% | 185.50 | 185.50 | 182.00 | 118,386 |
