PBR Stock Prices

Data as of Oct 28, 2026

Last

22.03

Change

-0.27

Open

22.27

Previous

22.30

High

22.53

Low

21.88

Bid

-

Ask

-

Volume

30,304,626

Trades

-

Dividend

0.44

Yield

1.98%

Ex-Div

Apr 3, 2014

Impl Vol

0.368

Hist Vol

0.374

Opt Volume

44,126

Open Int

2,385,793

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	22.27	22.53	21.88	22.03	-0.27	30,304,626	44,126	0.368	0.374
Oct 27, 2026	22.60	22.97	22.17	22.30	-0.20	37,035,696	123,579	0.387	0.374
Oct 26, 2026	21.71	22.76	21.36	22.50	-3.66	102,410,138	156,823	0.445	0.374
Oct 23, 2026	25.96	26.39	25.79	26.16	+0.54	25,041,765	151,694	0.710	0.340
Oct 22, 2026	25.94	25.99	25.09	25.62	-0.04	13,109,501	66,535	0.621	0.340
Oct 21, 2026	25.89	26.04	25.66	25.66	-0.04	16,122,053	64,200	0.622	0.340
Oct 20, 2026	26.04	26.04	25.30	25.70	+0.14	21,571,977	63,521	0.595	0.340
Oct 19, 2026	25.90	26.12	25.45	25.56	-0.44	15,044,933	58,383	0.570	0.340
Oct 16, 2026	25.69	26.10	25.42	26.00	+0.70	23,649,705	268,607	0.507	0.340
Oct 15, 2026	25.62	25.81	25.11	25.30	-0.64	18,116,641	66,486	0.486	0.339
Oct 14, 2026	25.64	25.96	25.55	25.94	+0.44	19,672,349	126,055	0.480	0.339
Oct 13, 2026	25.26	25.59	25.12	25.50	+0.08	17,448,054	58,014	0.448	0.339
Oct 12, 2026	25.44	25.80	25.28	25.42	+0.12	13,273,917	30,360	0.416	0.339
Oct 9, 2026	24.62	25.60	24.61	25.30	+0.61	26,051,342	71,214	0.419	0.341
Oct 8, 2026	24.40	24.85	23.41	24.69	+0.70	30,255,068	51,460	0.417	0.341
Oct 7, 2026	23.82	24.24	23.61	23.99	+0.19	30,317,638	45,226	0.413	0.340
Oct 6, 2026	24.05	24.11	23.72	23.80	-0.34	39,039,038	39,777	0.407	0.340
Oct 5, 2026	23.98	24.76	23.54	24.14	+2.49	70,186,733	183,147	0.436	0.339
Oct 2, 2026	20.82	21.65	20.77	21.65	+0.00	21,041,146	97,272	0.643	0.321
Oct 1, 2026	20.84	21.11	20.73	20.98	+0.11	20,380,114	26,038	0.519	0.321
Sep 30, 2026	20.99	21.34	20.84	20.87	+0.22	25,102,356	28,271	0.561	0.321
Sep 29, 2026	20.29	20.66	20.24	20.65	+0.00	16,727,601	25,541	0.547	0.321
Sep 28, 2026	20.60	20.92	20.52	20.65	+0.28	18,480,253	26,157	0.548	0.322
Sep 25, 2026	20.51	20.58	20.20	20.37	-0.47	14,917,974	30,518	0.492	0.322
Sep 24, 2026	21.14	21.42	20.83	20.84	-0.30	15,894,922	38,264	0.497	0.322
Sep 23, 2026	21.15	21.43	20.98	21.14	+0.38	27,500,849	45,490	0.502	0.322
Sep 22, 2026	20.38	20.82	20.24	20.76	+0.13	20,920,694	30,678	0.495	0.324
Sep 21, 2026	20.74	20.94	20.54	20.63	-0.17	22,332,941	39,321	0.466	0.324
Sep 18, 2026	20.75	20.90	20.68	20.80	-0.14	14,987,246	31,872	0.462	0.324
Sep 17, 2026	20.78	21.09	20.58	20.94	+0.03	12,714,140	43,550	0.476	0.324
Sep 16, 2026	21.42	21.43	20.81	20.91	-0.86	23,356,984	27,943	0.491	0.324
Sep 15, 2026	21.18	21.99	21.18	21.77	+0.62	23,792,459	76,201	0.512	0.321
Sep 14, 2026	21.23	21.33	20.98	21.15	-0.06	13,608,829	27,300	0.465	0.320
Sep 11, 2026	21.21	21.35	20.93	21.21	-0.17	17,726,710	75,922	0.453	0.320
Sep 10, 2026	21.14	21.59	20.83	21.38	+0.45	34,524,478	76,722	0.442	0.320
Sep 9, 2026	21.11	21.25	20.80	20.93	+0.10	27,102,919	76,388	0.440	0.321
Sep 8, 2026	20.66	21.03	20.55	20.83	+0.00	28,770,162	51,178	0.419	0.322
Sep 4, 2026	20.25	20.46	20.12	20.12	-0.39	18,444,418	21,553	0.391	0.321
Sep 3, 2026	21.18	21.26	20.47	20.51	-0.35	27,739,975	109,116	0.377	0.321
Sep 2, 2026	20.21	21.01	20.12	20.86	+0.53	23,638,020	100,807	0.402	0.320
Sep 1, 2026	19.68	20.34	19.65	20.33	+0.98	30,280,999	229,183	0.411	0.319
Aug 31, 2026	19.18	19.49	18.95	19.35	+0.82	21,093,869	79,137	0.358	0.316
Aug 28, 2026	18.31	18.54	18.18	18.53	+0.28	18,766,601	49,734	0.322	0.313
Aug 27, 2026	17.79	18.39	17.54	18.25	+0.49	20,366,741	169,845	0.382	0.313
Aug 26, 2026	17.73	18.11	17.56	17.76	-0.09	29,122,905	28,870	0.334	0.312
Aug 25, 2026	18.08	18.13	17.70	17.85	-0.75	28,746,212	201,626	0.334	0.312
Aug 24, 2026	18.70	18.73	18.41	18.60	-0.55	19,877,231	414,096	0.333	0.310
Aug 21, 2026	19.14	19.28	19.03	19.15	+0.14	17,481,792	33,588	0.288	0.310
Aug 20, 2026	18.79	19.26	18.76	19.01	+0.47	26,865,078	53,408	0.321	0.309
Aug 19, 2026	18.69	18.95	18.50	18.54	+0.36	17,618,635	40,151	0.289	0.309
Aug 18, 2026	18.49	18.54	18.11	18.18	-0.07	12,898,967	24,351	0.353	0.309
Aug 17, 2026	18.19	18.28	17.93	18.25	+0.37	19,788,646	56,668	0.269	0.309
Aug 14, 2026	18.00	18.10	17.82	17.88	-0.01	10,866,551	22,809	0.289	0.308
Aug 13, 2026	17.65	17.98	17.60	17.89	+0.13	13,902,654	47,637	0.298	0.309
Aug 12, 2026	17.78	18.06	17.74	17.76	-0.17	15,088,183	25,519	0.324	0.309
Aug 11, 2026	18.38	18.38	17.80	17.93	-0.40	18,537,752	43,131	0.275	0.309
Aug 10, 2026	18.14	18.54	18.00	18.33	+0.37	12,271,640	20,212	0.338	0.308
Aug 7, 2026	18.74	18.76	17.93	17.96	-0.56	28,464,276	46,960	0.359	0.317
Aug 6, 2026	18.66	18.67	18.46	18.52	+0.16	13,031,059	37,104	0.390	0.315
Aug 5, 2026	18.97	18.98	18.30	18.36	-0.36	14,849,016	24,947	0.395	0.315
Aug 4, 2026	18.80	18.90	18.51	18.72	-0.34	14,664,609	21,409	0.407	0.315
Aug 3, 2026	19.00	19.22	18.92	19.06	-0.34	11,115,775	22,798	0.409	0.314
Jul 31, 2026	19.20	19.46	18.91	19.40	+0.28	11,462,809	32,566	0.359	0.314
Jul 30, 2026	18.54	19.15	18.54	19.12	+0.53	14,543,419	59,942	0.339	0.314
Jul 29, 2026	18.69	18.70	18.43	18.59	+0.52	13,942,577	31,049	0.386	0.313
Jul 28, 2026	18.05	18.45	18.00	18.07	+0.07	19,007,018	17,765	0.400	0.312

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Apr 3, 2014	-	0.44	1.78	1.98%
Apr 30, 2013	Jun 5, 2013	0.14	0.54	1.41%
May 14, 2012	-	0.18	0.84	5.10%
Mar 22, 2011	Apr 7, 2011	0.19	0.75	3.45%
Dec 22, 2010	Jan 1, 1900	0.24	0.96	0.47%
Nov 3, 2010	Dec 7, 2010	0.16	0.65	0.47%
Aug 2, 2010	Sep 8, 2010	0.23	0.91	0.46%
May 24, 2010	Jun 8, 2010	0.22	0.88	0.44%
Apr 23, 2010	May 7, 2010	0.27	1.10	0.40%
Dec 23, 2009	Jan 7, 2010	0.23	0.92	0.84%
Oct 1, 2009	Jan 1, 1900	0.22	0.88	0.77%
Jul 6, 2009	-	0.31	1.22	0.00%

Split History

Split Date	Factor	Announced
May 8, 2008	0.500	Mar 26, 2008
Jul 2, 2007	0.500	May 11, 2007