Pembina Pipeline Corp (PBA) stock
PBANYSEOil & Gas Field Exploration ServicesFiscal year ends December 31Also trades as PBNAF, PBPRF, PMBPF, PMMBF, PPLAF, PPLOF
$51.36+0.49 (+0.96%)
Close on Oct 30, 2026Market cap $29.84BP/E 27.0Yield –
Price history
Pembina Pipeline share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$51.36
+0.96% on the day
52-week range
$36.20 – $51.58
-0.4% from the high
Change over 52 weeks
+36.3%
From $37.69 on Oct 30, 2025
Average volume
972,314
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $51.00 | $51.52 | $51.00 | $51.36 | +0.96% | 661,403 |
| Oct 29, 2026 | $50.43 | $50.99 | $50.34 | $50.87 | +1.62% | 556,044 |
| Oct 28, 2026 | $50.02 | $50.45 | $49.98 | $50.06 | +0.22% | 767,044 |
| Oct 27, 2026 | $50.26 | $50.54 | $49.62 | $49.95 | -0.72% | 656,333 |
| Oct 26, 2026 | $50.07 | $50.55 | $49.98 | $50.31 | -0.06% | 842,089 |
| Oct 23, 2026 | $49.73 | $50.57 | $49.59 | $50.34 | +1.96% | 985,283 |
| Oct 22, 2026 | $50.79 | $50.90 | $48.71 | $49.37 | -2.55% | 1,638,100 |
| Oct 21, 2026 | $50.18 | $51.06 | $50.12 | $50.66 | +1.10% | 691,830 |
| Oct 20, 2026 | $50.24 | $50.58 | $49.86 | $50.11 | +0.58% | 634,102 |
| Oct 19, 2026 | $50.08 | $50.25 | $49.34 | $49.82 | -0.56% | 756,439 |
| Oct 16, 2026 | $48.34 | $50.11 | $48.29 | $50.10 | +3.96% | 1,327,727 |
| Oct 15, 2026 | $48.71 | $48.71 | $47.46 | $48.19 | -0.68% | 692,173 |
| Oct 14, 2026 | $48.85 | $48.93 | $48.22 | $48.52 | -0.16% | 761,941 |
| Oct 13, 2026 | $48.00 | $48.67 | $48.00 | $48.60 | +1.67% | 1,711,053 |
| Oct 12, 2026 | $47.62 | $47.88 | $47.47 | $47.80 | +1.04% | 250,071 |
| Oct 9, 2026 | $47.11 | $47.58 | $46.99 | $47.31 | +0.34% | 1,771,948 |
| Oct 8, 2026 | $46.42 | $47.38 | $46.34 | $47.15 | +2.57% | 1,414,141 |
| Oct 7, 2026 | $46.62 | $46.82 | $45.70 | $45.97 | -1.58% | 836,259 |
| Oct 6, 2026 | $46.19 | $46.98 | $45.84 | $46.71 | +1.30% | 1,054,867 |
| Oct 5, 2026 | $45.94 | $46.47 | $45.61 | $46.11 | +0.48% | 2,088,028 |
| Oct 2, 2026 | $45.13 | $46.02 | $44.88 | $45.89 | +1.35% | 1,544,373 |
| Oct 1, 2026 | $44.47 | $45.40 | $44.13 | $45.28 | +1.57% | 1,037,630 |
| Sep 30, 2026 | $44.72 | $45.08 | $44.52 | $44.58 | +0.11% | 743,078 |
| Sep 29, 2026 | $44.44 | $44.75 | $44.16 | $44.53 | -1.15% | 854,617 |
| Sep 28, 2026 | $44.89 | $45.30 | $44.57 | $45.05 | +0.87% | 701,240 |
| Sep 25, 2026 | $45.20 | $45.42 | $44.34 | $44.66 | -1.72% | 985,078 |
| Sep 24, 2026 | $46.25 | $46.25 | $45.36 | $45.44 | -0.85% | 1,042,126 |
| Sep 23, 2026 | $45.88 | $46.35 | $45.75 | $45.83 | -0.20% | 944,371 |
| Sep 22, 2026 | $46.02 | $46.69 | $45.89 | $45.92 | -1.01% | 792,933 |
| Sep 21, 2026 | $47.27 | $47.45 | $46.38 | $46.39 | -2.40% | 1,706,523 |
| Sep 18, 2026 | $47.53 | $47.90 | $47.12 | $47.53 | -0.23% | 1,766,235 |
| Sep 17, 2026 | $47.08 | $47.94 | $47.00 | $47.64 | +1.15% | 803,213 |
| Sep 16, 2026 | $47.10 | $48.14 | $47.04 | $47.10 | -0.36% | 1,271,973 |
| Sep 15, 2026 | $47.07 | $47.36 | $46.72 | $47.27 | -0.69% | 1,347,142 |
| Sep 14, 2026 | $48.04 | $48.21 | $47.50 | $47.60 | -0.44% | 2,296,778 |
| Sep 11, 2026 | $48.10 | $48.53 | $47.47 | $47.81 | -1.10% | 637,406 |
| Sep 10, 2026 | $49.53 | $49.53 | $48.24 | $48.34 | -1.77% | 830,640 |
| Sep 9, 2026 | $49.49 | $49.49 | $48.98 | $49.21 | +0.10% | 947,164 |
| Sep 8, 2026 | $48.52 | $49.52 | $48.46 | $49.16 | +1.55% | 1,848,936 |
| Sep 4, 2026 | $48.34 | $48.50 | $47.89 | $48.41 | -0.39% | 1,409,890 |
| Sep 3, 2026 | $48.64 | $49.12 | $48.45 | $48.60 | +0.02% | 668,268 |
| Sep 2, 2026 | $48.73 | $48.87 | $48.44 | $48.59 | -0.90% | 709,434 |
| Sep 1, 2026 | $49.03 | $49.35 | $48.44 | $49.03 | +0.68% | 933,152 |
| Aug 31, 2026 | $48.53 | $48.81 | $48.04 | $48.70 | +1.44% | 550,673 |
| Aug 28, 2026 | $48.56 | $48.63 | $47.86 | $48.01 | -0.79% | 508,132 |
| Aug 27, 2026 | $48.65 | $48.69 | $48.06 | $48.39 | -0.51% | 945,508 |
| Aug 26, 2026 | $47.95 | $48.78 | $47.92 | $48.64 | +1.12% | 708,574 |
| Aug 25, 2026 | $48.22 | $48.85 | $48.09 | $48.10 | -1.29% | 1,003,047 |
| Aug 24, 2026 | $48.53 | $48.90 | $48.00 | $48.73 | 0.00% | 710,494 |
| Aug 21, 2026 | $49.23 | $49.65 | $48.65 | $48.73 | -0.89% | 1,323,687 |
| Aug 20, 2026 | $48.84 | $49.81 | $48.84 | $49.17 | +1.34% | 632,004 |
| Aug 19, 2026 | $49.50 | $49.80 | $48.30 | $48.52 | -1.70% | 1,512,678 |
| Aug 18, 2026 | $49.20 | $49.45 | $49.11 | $49.36 | +1.44% | 629,867 |
| Aug 17, 2026 | $49.45 | $49.47 | $48.54 | $48.66 | -1.36% | 645,328 |
| Aug 14, 2026 | $49.36 | $49.44 | $49.06 | $49.33 | +0.86% | 1,563,828 |
| Aug 13, 2026 | $48.87 | $49.08 | $48.64 | $48.91 | +0.06% | 491,002 |
| Aug 12, 2026 | $48.41 | $49.16 | $48.41 | $48.88 | +0.39% | 518,035 |
| Aug 11, 2026 | $47.81 | $48.89 | $47.81 | $48.69 | +1.78% | 618,679 |
| Aug 10, 2026 | $47.81 | $48.04 | $47.40 | $47.84 | +0.72% | 666,474 |
| Aug 7, 2026 | $47.71 | $48.11 | $47.42 | $47.50 | -1.04% | 774,939 |
| Aug 6, 2026 | $47.81 | $48.08 | $47.43 | $48.00 | +1.80% | 1,102,271 |
| Aug 5, 2026 | $48.60 | $48.70 | $47.09 | $47.15 | -2.54% | 1,158,687 |
| Aug 4, 2026 | $48.21 | $48.62 | $47.46 | $48.38 | +0.62% | 1,411,762 |
| Aug 3, 2026 | $48.49 | $48.65 | $48.00 | $48.08 | -1.74% | 372,506 |
| Jul 31, 2026 | $50.31 | $50.31 | $48.62 | $48.93 | -2.97% | 1,280,309 |
| Jul 30, 2026 | $50.39 | $50.66 | $50.10 | $50.43 | +0.04% | 727,589 |
| Jul 29, 2026 | $50.56 | $50.63 | $50.24 | $50.41 | +1.02% | 716,053 |
| Jul 28, 2026 | $50.10 | $50.45 | $49.56 | $49.90 | -0.02% | 753,970 |
| Jul 27, 2026 | $50.90 | $50.93 | $49.89 | $49.91 | -2.84% | 918,306 |
| Jul 24, 2026 | $51.24 | $51.58 | $51.00 | $51.37 | +0.31% | 809,480 |
| Jul 23, 2026 | $51.30 | $51.37 | $50.85 | $51.21 | +0.73% | 582,461 |
| Jul 22, 2026 | $50.74 | $51.09 | $50.59 | $50.84 | +0.81% | 747,677 |
| Jul 21, 2026 | $50.60 | $50.68 | $50.10 | $50.43 | -0.55% | 822,045 |
| Jul 20, 2026 | $51.38 | $51.49 | $50.69 | $50.71 | -1.13% | 855,163 |
| Jul 17, 2026 | $51.52 | $51.56 | $50.97 | $51.29 | +0.65% | 945,073 |
| Jul 16, 2026 | $50.46 | $51.13 | $50.46 | $50.96 | +1.25% | 988,192 |
| Jul 15, 2026 | $50.10 | $50.48 | $49.96 | $50.33 | +0.68% | 1,308,224 |
| Jul 14, 2026 | $49.85 | $50.13 | $49.51 | $49.99 | +0.68% | 972,457 |
| Jul 13, 2026 | $48.94 | $49.74 | $48.70 | $49.65 | +4.42% | 1,315,238 |
| Jul 10, 2026 | $47.95 | $48.13 | $47.34 | $47.55 | -0.83% | 763,459 |
| Jul 9, 2026 | $48.25 | $48.60 | $47.90 | $47.95 | -0.75% | 1,000,435 |
| Jul 8, 2026 | $48.00 | $48.35 | $47.77 | $48.31 | +1.24% | 1,050,916 |
| Jul 7, 2026 | $46.92 | $47.96 | $46.92 | $47.72 | +2.27% | 1,265,120 |
| Jul 6, 2026 | $47.06 | $47.58 | $46.65 | $46.66 | +0.47% | 1,375,529 |
| Jul 2, 2026 | $46.02 | $46.45 | $45.56 | $46.44 | +1.38% | 955,623 |
| Jul 1, 2026 | $45.99 | $46.25 | $45.50 | $45.81 | -0.95% | 364,348 |
| Jun 30, 2026 | $46.91 | $47.01 | $46.20 | $46.25 | -0.96% | 763,067 |
| Jun 29, 2026 | $47.16 | $47.30 | $46.61 | $46.70 | -1.06% | 901,881 |
| Jun 26, 2026 | $47.11 | $47.28 | $46.70 | $47.20 | +0.13% | 802,733 |
| Jun 25, 2026 | $46.22 | $47.32 | $46.21 | $47.14 | +1.40% | 755,673 |
| Jun 24, 2026 | $46.54 | $46.84 | $46.18 | $46.49 | -1.46% | 1,016,947 |
| Jun 23, 2026 | $46.16 | $47.20 | $46.14 | $47.18 | +1.64% | 1,493,828 |
| Jun 22, 2026 | $46.26 | $46.71 | $45.88 | $46.42 | +0.59% | 2,524,865 |
| Jun 18, 2026 | $46.08 | $46.35 | $45.25 | $46.15 | -0.11% | 3,299,998 |
| Jun 17, 2026 | $47.08 | $47.43 | $46.16 | $46.20 | -1.93% | 2,675,276 |
| Jun 16, 2026 | $47.39 | $47.75 | $47.02 | $47.11 | -1.30% | 1,086,010 |
| Jun 15, 2026 | $46.60 | $47.83 | $46.55 | $47.73 | -1.28% | 1,057,458 |
| Jun 12, 2026 | $48.43 | $49.25 | $48.28 | $48.35 | -0.64% | 1,057,855 |
| Jun 11, 2026 | $49.11 | $49.54 | $48.62 | $48.66 | -0.37% | 2,791,997 |
| Jun 10, 2026 | $48.39 | $49.29 | $48.31 | $48.84 | +1.52% | 2,295,363 |
| Jun 9, 2026 | $48.38 | $48.43 | $47.67 | $48.11 | -0.52% | 989,093 |
| Jun 8, 2026 | $48.78 | $49.40 | $48.27 | $48.36 | -0.94% | 1,307,840 |
| Jun 5, 2026 | $49.31 | $49.51 | $48.72 | $48.82 | -0.87% | 1,386,707 |
| Jun 4, 2026 | $48.41 | $49.56 | $48.41 | $49.25 | +1.44% | 934,873 |
| Jun 3, 2026 | $48.81 | $49.40 | $48.55 | $48.55 | -0.47% | 1,405,120 |
| Jun 2, 2026 | $47.71 | $48.92 | $47.64 | $48.78 | +2.57% | 1,635,001 |
| Jun 1, 2026 | $46.57 | $47.84 | $46.57 | $47.56 | +2.17% | 1,438,241 |
| May 29, 2026 | $47.02 | $47.26 | $46.44 | $46.55 | -1.42% | 880,757 |
| May 28, 2026 | $47.75 | $47.83 | $47.22 | $47.22 | -0.74% | 910,553 |
| May 27, 2026 | $47.74 | $48.04 | $47.43 | $47.57 | -1.47% | 1,026,046 |
| May 26, 2026 | $49.76 | $49.76 | $48.27 | $48.28 | -2.62% | 1,706,668 |
| May 22, 2026 | $49.21 | $49.84 | $49.21 | $49.58 | +0.53% | 1,713,425 |
| May 21, 2026 | $49.49 | $50.10 | $49.16 | $49.32 | +0.12% | 1,883,963 |
| May 20, 2026 | $49.37 | $49.91 | $49.14 | $49.26 | -0.59% | 1,776,286 |
| May 19, 2026 | $49.03 | $49.70 | $48.89 | $49.55 | +0.14% | 2,501,090 |
| May 18, 2026 | $48.58 | $49.49 | $48.38 | $49.48 | +1.00% | 570,974 |
| May 15, 2026 | $48.64 | $49.01 | $48.27 | $48.99 | +0.82% | 931,847 |
| May 14, 2026 | $47.38 | $48.63 | $47.31 | $48.59 | +2.88% | 967,728 |
| May 13, 2026 | $46.71 | $47.26 | $46.71 | $47.23 | +1.03% | 896,241 |
| May 12, 2026 | $46.43 | $46.89 | $46.10 | $46.75 | +0.97% | 524,918 |
| May 11, 2026 | $46.00 | $46.53 | $45.98 | $46.30 | +1.27% | 614,620 |
| May 8, 2026 | $45.73 | $46.45 | $44.82 | $45.72 | +1.69% | 1,033,354 |
| May 7, 2026 | $44.59 | $45.08 | $44.22 | $44.96 | +0.29% | 974,567 |
| May 6, 2026 | $45.55 | $45.82 | $44.82 | $44.83 | -3.15% | 1,038,754 |
| May 5, 2026 | $46.45 | $46.73 | $46.11 | $46.29 | -0.60% | 732,905 |
| May 4, 2026 | $46.54 | $46.68 | $46.03 | $46.57 | +0.22% | 901,048 |
| May 1, 2026 | $46.48 | $46.70 | $45.96 | $46.47 | -0.11% | 993,447 |
| Apr 30, 2026 | $45.00 | $46.60 | $44.98 | $46.52 | +3.10% | 1,035,279 |
| Apr 29, 2026 | $44.50 | $45.15 | $44.50 | $45.12 | +1.92% | 1,043,832 |
| Apr 28, 2026 | $43.64 | $44.41 | $43.44 | $44.27 | +2.15% | 983,025 |
| Apr 27, 2026 | $43.37 | $43.87 | $43.27 | $43.34 | -0.07% | 686,633 |
| Apr 24, 2026 | $43.13 | $43.43 | $42.91 | $43.37 | +0.42% | 884,805 |
| Apr 23, 2026 | $42.75 | $43.35 | $42.75 | $43.19 | +1.24% | 932,149 |
| Apr 22, 2026 | $42.63 | $42.81 | $42.40 | $42.66 | +0.61% | 701,834 |
| Apr 21, 2026 | $42.71 | $42.75 | $42.14 | $42.40 | -0.26% | 758,630 |
| Apr 20, 2026 | $42.50 | $42.97 | $42.28 | $42.51 | +0.07% | 1,140,843 |
| Apr 17, 2026 | $43.03 | $43.03 | $41.83 | $42.48 | -1.76% | 1,382,279 |
| Apr 16, 2026 | $43.28 | $43.69 | $42.91 | $43.24 | +0.07% | 620,167 |
| Apr 15, 2026 | $43.47 | $43.61 | $43.15 | $43.21 | -0.62% | 603,105 |
| Apr 14, 2026 | $43.75 | $44.00 | $43.37 | $43.48 | -1.25% | 646,019 |
| Apr 13, 2026 | $44.63 | $44.63 | $43.79 | $44.03 | -0.70% | 616,180 |
| Apr 10, 2026 | $44.51 | $44.82 | $44.34 | $44.34 | -0.69% | 759,518 |
| Apr 9, 2026 | $44.69 | $45.56 | $44.60 | $44.65 | -0.09% | 1,262,617 |
| Apr 8, 2026 | $44.19 | $44.77 | $43.45 | $44.69 | +0.16% | 1,861,830 |
| Apr 7, 2026 | $44.55 | $45.23 | $44.27 | $44.62 | +0.43% | 1,536,400 |
| Apr 6, 2026 | $44.45 | $44.77 | $44.24 | $44.43 | -0.43% | 1,118,138 |
| Apr 2, 2026 | $44.08 | $44.63 | $43.76 | $44.62 | +1.99% | 1,407,644 |
| Apr 1, 2026 | $44.31 | $44.78 | $43.48 | $43.75 | -2.26% | 1,915,437 |
| Mar 31, 2026 | $45.28 | $45.32 | $44.14 | $44.76 | -0.91% | 1,904,620 |
| Mar 30, 2026 | $46.09 | $46.17 | $45.08 | $45.17 | -1.31% | 2,227,579 |
| Mar 27, 2026 | $45.69 | $46.20 | $45.58 | $45.77 | +0.18% | 2,822,407 |
| Mar 26, 2026 | $45.64 | $46.04 | $45.53 | $45.69 | +0.15% | 2,315,372 |
| Mar 25, 2026 | $45.04 | $45.77 | $44.98 | $45.62 | +1.11% | 1,780,855 |
| Mar 24, 2026 | $45.13 | $45.85 | $45.01 | $45.12 | -0.04% | 1,473,148 |
| Mar 23, 2026 | $44.43 | $45.37 | $44.21 | $45.14 | +0.29% | 2,491,207 |
| Mar 20, 2026 | $44.71 | $45.25 | $44.57 | $45.01 | +0.81% | 3,647,665 |
| Mar 19, 2026 | $43.91 | $44.68 | $43.91 | $44.65 | +1.99% | 2,552,701 |
| Mar 18, 2026 | $44.18 | $44.24 | $43.67 | $43.78 | -0.68% | 1,243,003 |
| Mar 17, 2026 | $44.84 | $44.85 | $43.96 | $44.08 | -1.03% | 1,522,668 |
| Mar 16, 2026 | $44.17 | $44.58 | $43.79 | $44.54 | -0.22% | 1,354,033 |
| Mar 13, 2026 | $44.26 | $44.95 | $44.26 | $44.64 | +0.36% | 826,215 |
| Mar 12, 2026 | $44.66 | $44.80 | $44.32 | $44.48 | -0.11% | 1,112,537 |
| Mar 11, 2026 | $44.80 | $44.98 | $44.34 | $44.53 | -0.20% | 659,587 |
| Mar 10, 2026 | $44.62 | $45.01 | $44.38 | $44.62 | +0.13% | 987,253 |
| Mar 9, 2026 | $44.60 | $44.75 | $44.17 | $44.56 | 0.00% | 1,463,526 |
| Mar 6, 2026 | $44.58 | $44.90 | $44.28 | $44.56 | +0.63% | 1,265,320 |
| Mar 5, 2026 | $44.50 | $44.50 | $43.67 | $44.28 | -0.49% | 1,024,441 |
| Mar 4, 2026 | $44.04 | $44.53 | $43.86 | $44.50 | +0.23% | 1,324,840 |
| Mar 3, 2026 | $45.00 | $45.07 | $44.14 | $44.40 | -1.31% | 1,618,383 |
| Mar 2, 2026 | $44.55 | $45.09 | $43.67 | $44.99 | +2.27% | 1,667,423 |
| Feb 27, 2026 | $42.18 | $44.39 | $42.03 | $43.99 | -0.02% | 2,147,356 |
| Feb 26, 2026 | $43.92 | $44.41 | $43.78 | $44.00 | -0.38% | 2,979,782 |
| Feb 25, 2026 | $44.14 | $44.21 | $43.56 | $44.17 | -0.20% | 2,807,249 |
| Feb 24, 2026 | $44.18 | $44.29 | $43.79 | $44.26 | +0.34% | 1,995,213 |
| Feb 23, 2026 | $43.83 | $44.26 | $43.67 | $44.11 | +1.01% | 902,530 |
| Feb 20, 2026 | $43.44 | $43.85 | $43.25 | $43.67 | +0.51% | 1,064,764 |
| Feb 19, 2026 | $43.37 | $43.57 | $43.02 | $43.45 | +0.95% | 2,153,865 |
| Feb 18, 2026 | $43.61 | $43.89 | $42.85 | $43.04 | -1.17% | 2,008,381 |
| Feb 17, 2026 | $43.97 | $44.08 | $42.95 | $43.55 | -1.96% | 1,247,861 |
| Feb 13, 2026 | $43.66 | $44.60 | $43.43 | $44.42 | +1.86% | 1,817,869 |
| Feb 12, 2026 | $43.81 | $44.34 | $43.31 | $43.61 | -0.34% | 2,637,983 |
| Feb 11, 2026 | $43.47 | $43.96 | $43.21 | $43.76 | +1.37% | 980,336 |
| Feb 10, 2026 | $43.41 | $43.59 | $42.94 | $43.17 | +0.09% | 1,123,803 |
| Feb 9, 2026 | $42.78 | $43.20 | $42.67 | $43.13 | +1.03% | 859,823 |
| Feb 6, 2026 | $42.42 | $43.11 | $42.42 | $42.69 | +0.68% | 1,920,497 |
| Feb 5, 2026 | $42.13 | $42.55 | $42.00 | $42.40 | +0.36% | 1,255,004 |
| Feb 4, 2026 | $41.99 | $42.38 | $41.43 | $42.25 | +1.12% | 1,632,650 |
| Feb 3, 2026 | $41.15 | $41.84 | $40.86 | $41.78 | +1.95% | 1,839,176 |
| Feb 2, 2026 | $41.00 | $41.33 | $40.72 | $40.98 | -1.44% | 1,578,564 |
| Jan 30, 2026 | $41.81 | $41.99 | $40.81 | $41.58 | -1.12% | 1,585,724 |
| Jan 29, 2026 | $42.00 | $42.20 | $41.62 | $42.05 | +0.91% | 1,524,460 |
| Jan 28, 2026 | $41.40 | $41.82 | $41.05 | $41.67 | +1.17% | 1,484,643 |
| Jan 27, 2026 | $40.82 | $41.25 | $40.73 | $41.19 | +1.43% | 1,697,731 |
| Jan 26, 2026 | $40.74 | $40.99 | $40.22 | $40.61 | +0.22% | 1,363,415 |
| Jan 23, 2026 | $40.00 | $40.54 | $39.79 | $40.52 | +1.99% | 1,400,196 |
| Jan 22, 2026 | $39.09 | $39.73 | $39.03 | $39.73 | +1.59% | 1,045,028 |
| Jan 21, 2026 | $39.15 | $39.44 | $38.81 | $39.11 | +0.96% | 1,297,406 |
| Jan 20, 2026 | $38.82 | $38.97 | $38.50 | $38.74 | -0.49% | 1,333,982 |
| Jan 16, 2026 | $38.49 | $38.99 | $38.49 | $38.93 | +1.20% | 1,493,101 |
| Jan 15, 2026 | $38.08 | $38.56 | $38.05 | $38.47 | +0.34% | 809,779 |
| Jan 14, 2026 | $38.00 | $38.52 | $37.94 | $38.34 | +1.43% | 1,680,305 |
| Jan 13, 2026 | $37.50 | $37.92 | $37.34 | $37.80 | +1.48% | 1,618,690 |
| Jan 12, 2026 | $36.97 | $37.32 | $36.91 | $37.25 | +1.00% | 906,424 |
| Jan 9, 2026 | $36.70 | $37.01 | $36.64 | $36.88 | +0.55% | 1,099,821 |
| Jan 8, 2026 | $36.47 | $36.84 | $36.20 | $36.68 | +0.44% | 1,017,406 |
| Jan 7, 2026 | $37.08 | $37.08 | $36.34 | $36.52 | -0.76% | 1,286,946 |
| Jan 6, 2026 | $37.97 | $38.10 | $36.77 | $36.80 | -3.08% | 1,808,401 |
| Jan 5, 2026 | $38.62 | $38.64 | $37.15 | $37.97 | -1.56% | 1,772,588 |
| Jan 2, 2026 | $38.06 | $38.71 | $37.84 | $38.57 | +1.34% | 1,412,133 |
| Dec 31, 2025 | $38.16 | $38.28 | $37.96 | $38.06 | -0.34% | 697,850 |
| Dec 30, 2025 | $38.00 | $38.31 | $37.96 | $38.19 | +0.53% | 689,130 |
| Dec 29, 2025 | $37.84 | $38.33 | $37.75 | $37.99 | +0.11% | 1,735,724 |
| Dec 26, 2025 | $37.90 | $38.06 | $37.75 | $37.95 | +0.26% | 474,960 |
| Dec 24, 2025 | $37.87 | $38.05 | $37.76 | $37.85 | -0.05% | 508,125 |
| Dec 23, 2025 | $37.20 | $37.92 | $37.20 | $37.87 | +2.16% | 1,482,808 |
| Dec 22, 2025 | $37.00 | $37.28 | $36.82 | $37.07 | +0.54% | 1,672,132 |
| Dec 19, 2025 | $36.81 | $37.59 | $36.81 | $36.87 | +0.33% | 2,026,662 |
| Dec 18, 2025 | $37.39 | $37.39 | $36.72 | $36.75 | -1.63% | 1,154,991 |
| Dec 17, 2025 | $36.95 | $37.57 | $36.84 | $37.36 | +1.16% | 1,558,704 |
| Dec 16, 2025 | $38.27 | $38.42 | $36.92 | $36.93 | -4.18% | 1,876,123 |
| Dec 15, 2025 | $38.80 | $38.92 | $38.21 | $38.54 | -1.91% | 1,094,411 |
| Dec 12, 2025 | $39.20 | $39.39 | $38.99 | $39.29 | +0.33% | 1,279,782 |
| Dec 11, 2025 | $39.08 | $39.43 | $39.03 | $39.16 | +0.08% | 1,365,593 |
| Dec 10, 2025 | $39.41 | $39.49 | $38.78 | $39.13 | -0.51% | 1,873,429 |
| Dec 9, 2025 | $39.73 | $39.90 | $39.27 | $39.33 | -0.63% | 1,262,501 |
| Dec 8, 2025 | $39.50 | $39.83 | $39.25 | $39.58 | +0.05% | 1,134,958 |
| Dec 5, 2025 | $39.37 | $39.76 | $39.26 | $39.56 | +0.79% | 883,029 |
| Dec 4, 2025 | $38.90 | $39.29 | $38.85 | $39.25 | +1.16% | 769,823 |
| Dec 3, 2025 | $38.76 | $39.02 | $38.65 | $38.80 | +0.70% | 783,456 |
| Dec 2, 2025 | $38.98 | $39.03 | $38.37 | $38.53 | -1.13% | 1,325,723 |
| Dec 1, 2025 | $38.86 | $39.42 | $38.86 | $38.97 | -0.05% | 1,909,851 |
| Nov 28, 2025 | $38.36 | $39.10 | $38.31 | $38.99 | +2.39% | 824,472 |
| Nov 26, 2025 | $38.12 | $38.33 | $38.00 | $38.08 | +0.13% | 1,456,544 |
| Nov 25, 2025 | $37.84 | $38.23 | $37.51 | $38.03 | +0.45% | 1,794,268 |
| Nov 24, 2025 | $38.06 | $38.18 | $37.72 | $37.86 | -0.79% | 2,086,191 |
| Nov 21, 2025 | $38.54 | $38.54 | $38.04 | $38.16 | -1.04% | 1,685,006 |
| Nov 20, 2025 | $38.86 | $39.05 | $38.26 | $38.56 | -0.67% | 1,056,131 |
| Nov 19, 2025 | $38.64 | $38.91 | $38.46 | $38.82 | -0.21% | 2,382,683 |
| Nov 18, 2025 | $38.38 | $39.02 | $38.21 | $38.90 | +1.22% | 1,085,069 |
| Nov 17, 2025 | $38.73 | $38.96 | $38.43 | $38.43 | -0.75% | 1,066,245 |
| Nov 14, 2025 | $37.74 | $38.82 | $37.50 | $38.72 | +2.52% | 1,734,165 |
| Nov 13, 2025 | $38.22 | $38.23 | $37.55 | $37.77 | -0.81% | 3,390,325 |
| Nov 12, 2025 | $37.67 | $38.35 | $37.67 | $38.08 | +0.47% | 950,638 |
| Nov 11, 2025 | $37.65 | $38.04 | $37.55 | $37.90 | +0.99% | 3,393,266 |
| Nov 10, 2025 | $37.38 | $37.65 | $37.08 | $37.53 | +1.10% | 1,117,322 |
| Nov 7, 2025 | $37.24 | $37.59 | $36.39 | $37.12 | -2.75% | 2,197,976 |
| Nov 6, 2025 | $37.97 | $38.31 | $37.74 | $38.17 | +1.01% | 892,294 |
| Nov 5, 2025 | $37.34 | $38.03 | $37.34 | $37.79 | +1.42% | 1,302,173 |
| Nov 4, 2025 | $37.50 | $37.53 | $37.17 | $37.26 | -1.06% | 601,779 |
| Nov 3, 2025 | $37.80 | $37.87 | $37.50 | $37.66 | -0.45% | 906,935 |
| Oct 31, 2025 | $37.70 | $38.02 | $37.50 | $37.83 | +0.37% | 866,105 |
| Oct 30, 2025 | $37.55 | $37.99 | $37.37 | $37.69 | +0.37% | 741,018 |
| Oct 29, 2025 | $37.97 | $38.25 | $37.39 | $37.55 | -1.37% | 3,370,829 |
| Oct 28, 2025 | $37.90 | $38.28 | $37.90 | $38.07 | +0.16% | 483,987 |
| Oct 27, 2025 | $38.02 | $38.17 | $37.79 | $38.01 | -0.08% | 584,411 |
| Oct 24, 2025 | $38.26 | $38.33 | $37.90 | $38.04 | -0.29% | 702,411 |
| Oct 23, 2025 | $38.57 | $38.65 | $38.07 | $38.15 | -0.34% | 673,003 |
| Oct 22, 2025 | $38.00 | $38.37 | $37.85 | $38.28 | +1.14% | 963,098 |
| Oct 21, 2025 | $37.75 | $37.91 | $37.48 | $37.85 | +0.37% | 819,812 |
| Oct 20, 2025 | $37.83 | $38.19 | $37.69 | $37.71 | – | 734,375 |
Seasonality
PBA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | 0.9% | -1.5% | 3.3% | 2.8% | 0.5% | 2.7% | -1.7% | -1.0% | 1.1% | 4.9% | -2.1% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 9.2% | 5.8% | 2.9% | 3.9% | 0.1% | 0.4% | 5.8% | -0.5% | -7.4% | 15.2% | ||
| 2025 | -2.3% | 7.6% | 4.3% | -4.6% | -1.9% | 1.5% | -0.9% | 1.6% | 7.1% | -6.5% | 3.1% | -2.4% |
| 2024 | 0.0% | 1.1% | 2.9% | -0.4% | 5.5% | 1.2% | 4.5% | 4.0% | 3.7% | 1.3% | -1.0% | -9.5% |
| 2023 | 4.6% | -7.5% | 0.1% | 1.6% | -8.1% | 5.5% | 0.8% | -1.9% | -1.7% | 2.4% | 8.6% | 4.5% |
| 2022 | 5.2% | 7.5% | 11.2% | 1.1% | 6.8% | -11.7% | 8.5% | -7.1% | -13.6% | 9.2% | 11.0% | -6.5% |
| 2021 | 11.8% | -2.9% | 14.3% | 7.6% | 5.3% | -1.2% | 4.6% | -7.4% | 4.6% | 4.9% | -9.9% | 2.9% |
| 2020 | 3.8% | -5.3% | -47.4% | 22.9% | 9.8% | 0.5% | -2.0% | 2.3% | -13.6% | -0.7% | 22.6% | -6.5% |
| 2019 | 20.6% | 3.3% | 0.7% | -2.4% | 0.2% | 4.7% | -2.1% | 1.5% | 1.5% | -4.7% | -0.0% | 6.3% |
| 2018 | -5.3% | -5.4% | -2.4% | 2.5% | 9.6% | -0.0% | 4.0% | -4.5% | 0.1% | -4.5% | 4.2% | -11.5% |
| 2017 | -0.6% | 4.6% | -1.5% | 0.9% | 0.6% | 4.0% | 3.4% | -5.1% | 9.3% | -5.8% | 5.4% | 4.2% |