Premium Brands Holdings Corporation (PRBZF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:47PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 4,800 |
| Apr 24, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 8,400 |
| Apr 23, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 1,700 |
| Apr 22, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 6,000 |
| Apr 19, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| Apr 18, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 3,100 |
| Apr 17, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 1,500 |
| Apr 16, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 7,600 |
| Apr 15, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 2,600 |
| Apr 12, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| Apr 11, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 5,100 |
| Apr 10, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 6,200 |
| Apr 09, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 4,400 |
| Apr 08, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 2,900 |
| Apr 05, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| Apr 04, 2024 | 66.22 | 66.22 | 66.06 | 66.06 | 66.06 | 3,400 |
| Apr 03, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 6,900 |
| Apr 02, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 5,900 |
| Apr 01, 2024 | 65.41 | 65.41 | 64.87 | 64.87 | 64.87 | 9,100 |
| Mar 28, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 3,800 |
| Mar 27, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 4,700 |
| Mar 27, 2024 | 0.626 Dividend | |||||
| Mar 26, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.27 | - |
| Mar 25, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.27 | 800 |
| Mar 22, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.27 | - |
| Mar 21, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.27 | - |
| Mar 20, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.27 | 3,000 |
| Mar 19, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.28 | 1,000 |
| Mar 18, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.28 | - |
| Mar 15, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.28 | 100 |
| Mar 14, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 65.56 | - |
| Mar 13, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 65.56 | - |
| Mar 12, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 65.56 | 200 |
| Mar 11, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.46 | - |
| Mar 08, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.46 | - |
| Mar 07, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.46 | - |
| Mar 06, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.46 | - |
| Mar 05, 2024 | 65.00 | 65.08 | 65.00 | 65.08 | 64.46 | 400 |
| Mar 04, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.69 | - |
| Mar 01, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.69 | 100 |
| Feb 29, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.37 | - |
| Feb 28, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.37 | - |
| Feb 27, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.37 | 300 |
| Feb 26, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.74 | 1,900 |
| Feb 23, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.74 | 300 |
| Feb 22, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| Feb 21, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| Feb 20, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| Feb 16, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| Feb 15, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| Feb 14, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | 3,100 |
| Feb 13, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| Feb 12, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| Feb 09, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| Feb 08, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| Feb 07, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | 600 |
| Feb 06, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| Feb 05, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | 300 |
| Feb 02, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.34 | 100 |
| Feb 01, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.34 | - |
| Jan 31, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.34 | 200 |
| Jan 30, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| Jan 29, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| Jan 26, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| Jan 25, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| Jan 24, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| Jan 23, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| Jan 22, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| Jan 19, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| Jan 18, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | 200 |
| Jan 17, 2024 | 68.51 | 68.77 | 68.16 | 68.77 | 68.12 | 8,000 |
| Jan 16, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.53 | 3,300 |
| Jan 12, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.53 | - |
| Jan 11, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.53 | 1,800 |
| Jan 10, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.53 | 7,100 |
| Jan 09, 2024 | 71.12 | 71.21 | 71.12 | 71.21 | 70.53 | 500 |
| Jan 08, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | 1,100 |
| Jan 05, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | - |
| Jan 04, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | 1,700 |
| Jan 03, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | 1,500 |
| Jan 02, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | - |
| Dec 29, 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | - |
| Dec 28, 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | 300 |
| Dec 28, 2023 | 0.583 Dividend | |||||
| Dec 27, 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 68.74 | 1,300 |
| Dec 26, 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 68.74 | - |
| Dec 22, 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 68.74 | - |
| Dec 21, 2023 | 69.70 | 69.98 | 69.64 | 69.98 | 68.74 | 6,000 |
| Dec 20, 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 70.80 | 900 |
| Dec 19, 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 70.80 | 4,300 |
| Dec 18, 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 66.19 | 1,300 |
| Dec 15, 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 66.19 | - |
| Dec 14, 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 66.19 | 4,300 |
| Dec 13, 2023 | 67.47 | 67.47 | 67.39 | 67.39 | 66.19 | 3,900 |
| Dec 12, 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | 3,300 |
| Dec 11, 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | 3,700 |
| Dec 08, 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | - |
| Dec 07, 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | 2,400 |
| Dec 06, 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | 4,000 |
| Dec 05, 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | 2,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.