Premium Brands Holdings Corporation (PRBZF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 25 Jul 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 3,200 |
| 24 Jul 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 2,700 |
| 23 Jul 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 3,700 |
| 22 Jul 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1,400 |
| 19 Jul 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 2,700 |
| 18 Jul 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 500 |
| 17 Jul 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 2,600 |
| 16 Jul 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1,500 |
| 15 Jul 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1,300 |
| 12 Jul 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 3,100 |
| 11 Jul 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 7,600 |
| 10 Jul 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 9,400 |
| 09 Jul 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 08 Jul 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 500 |
| 05 Jul 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 03 Jul 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 02 Jul 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 19,000 |
| 01 Jul 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 28 Jun 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 20,100 |
| 28 Jun 2024 | 0.621 Dividend | |||||
| 27 Jun 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.13 | 20,100 |
| 26 Jun 2024 | 66.06 | 68.75 | 66.06 | 68.75 | 68.13 | 3,900 |
| 25 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 6,700 |
| 24 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 3,800 |
| 21 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 8,200 |
| 20 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 8,100 |
| 18 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 1,900 |
| 17 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 2,000 |
| 14 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 1,900 |
| 13 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 300 |
| 12 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 3,000 |
| 11 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 3,400 |
| 10 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 2,000 |
| 07 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 2,900 |
| 06 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 15,000 |
| 05 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 4,200 |
| 04 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 1,600 |
| 03 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 3,200 |
| 31 May 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 6,800 |
| 30 May 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 64.60 | 300 |
| 29 May 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 64.60 | 8,500 |
| 28 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.41 | 13,400 |
| 24 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | - |
| 23 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | 4,900 |
| 22 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | 300 |
| 21 May 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.62 | 1,500 |
| 20 May 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.14 | - |
| 17 May 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.14 | 300 |
| 16 May 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.14 | 4,500 |
| 15 May 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.14 | 1,000 |
| 14 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | 12,300 |
| 13 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | 5,700 |
| 10 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | 700 |
| 09 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | 300 |
| 08 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | 1,300 |
| 07 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | 3,100 |
| 06 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | 2,100 |
| 03 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | 6,700 |
| 02 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | - |
| 01 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | 4,200 |
| 30 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | 4,800 |
| 29 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | 5,500 |
| 26 Apr 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.37 | 2,900 |
| 25 Apr 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.37 | 4,800 |
| 24 Apr 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.37 | 8,400 |
| 23 Apr 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.37 | 1,700 |
| 22 Apr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.02 | 6,000 |
| 19 Apr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.02 | - |
| 18 Apr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.02 | 3,100 |
| 17 Apr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.02 | 1,500 |
| 16 Apr 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.21 | 7,600 |
| 15 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.46 | 2,600 |
| 12 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.46 | - |
| 11 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.46 | 5,100 |
| 10 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.46 | 6,200 |
| 09 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.46 | 4,400 |
| 08 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.46 | 2,900 |
| 05 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.46 | - |
| 04 Apr 2024 | 66.22 | 66.22 | 66.06 | 66.06 | 65.46 | 3,400 |
| 03 Apr 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.29 | 6,900 |
| 02 Apr 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.28 | 5,900 |
| 01 Apr 2024 | 65.41 | 65.41 | 64.87 | 64.87 | 64.28 | 9,100 |
| 28 Mar 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.50 | 3,800 |
| 27 Mar 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.50 | 4,700 |
| 27 Mar 2024 | 0.626 Dividend | |||||
| 26 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 64.68 | - |
| 25 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 64.68 | 800 |
| 22 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 64.68 | - |
| 21 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 64.68 | - |
| 20 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 64.68 | 3,000 |
| 19 Mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 62.71 | 1,000 |
| 18 Mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 62.71 | - |
| 15 Mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 62.71 | 100 |
| 14 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 64.97 | - |
| 13 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 64.97 | - |
| 12 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 64.97 | 200 |
| 11 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 63.88 | - |
| 08 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 63.88 | - |
| 07 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 63.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.