OTC:PRBZF | Historical Stock Price | PREMIUM BRANDS HOLDINGS Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-01-04 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.35$21.54$34.75$56.07$90.48$145.992011-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$78.72$98.760
2020-12-30$78.72$98.760
2020-12-29$78.72$98.190
2020-12-28$78.72$98.190
2020-12-24$78.72$98.190
2020-12-23$78.72$98.190
2020-12-22$78.72$98.19200
2020-12-21$80.89$100.900
2020-12-18$80.89$100.900
2020-12-17$80.89$100.900
2020-12-16$80.89$100.90200
2020-12-15$81.85$102.100
2020-12-14$81.85$102.10200
2020-12-11$81.50$101.660
2020-12-10$81.50$101.660
2020-12-09$81.50$101.660
2020-12-08$81.50$101.660
2020-12-07$81.50$101.66200
2020-12-04$80.56$100.490
2020-12-03$80.56$100.490
2020-12-02$80.56$100.491,400
2020-12-01$73.38$91.530
2020-11-30$73.38$91.536,000
2020-11-27$73.38$91.530
2020-11-25$73.38$91.530
2020-11-24$73.38$91.53400
2020-11-23$73.38$91.530
2020-11-20$73.38$91.530
2020-11-19$73.38$91.530
2020-11-18$73.38$91.53200
2020-11-17$73.47$91.640
2020-11-16$73.47$91.640
2020-11-13$73.47$91.64100
2020-11-12$76.58$95.520
2020-11-11$76.58$95.520
2020-11-10$76.58$95.5244,800
2020-11-09$76.58$95.52600
2020-11-06$77.51$96.6848,500
2020-11-05$79.34$98.972,900
2020-11-04$76.15$94.99700
2020-11-03$74.84$93.35200
2020-11-02$73.03$91.090
2020-10-30$73.03$91.090
2020-10-29$73.03$91.090
2020-10-28$73.03$91.090
2020-10-27$73.03$91.090
2020-10-26$73.03$91.096,500
2020-10-23$75.26$93.880
2020-10-22$75.26$93.880
2020-10-21$75.26$93.881,200
2020-10-20$74.19$92.540
2020-10-19$74.19$92.54800
2020-10-16$73.81$92.07500
2020-10-15$73.52$91.71500
2020-10-14$74.09$92.420
2020-10-13$74.09$92.420
2020-10-12$74.09$92.420
2020-10-09$74.09$92.420
2020-10-08$74.09$92.42200
2020-10-07$73.25$91.370
2020-10-06$73.25$91.370
2020-10-05$73.25$91.370
2020-10-02$73.25$91.370
2020-10-01$73.25$91.370
2020-09-30$73.25$91.370
2020-09-29$73.25$91.370
2020-09-28$73.25$90.830
2020-09-25$73.25$90.830
2020-09-24$73.25$90.830
2020-09-23$73.25$90.83100
2020-09-22$73.74$91.44800
2020-09-21$72.04$89.33700
2020-09-18$72.88$90.370
2020-09-17$72.88$90.370
2020-09-16$72.88$90.370
2020-09-15$72.88$90.370
2020-09-14$72.88$90.370
2020-09-11$72.88$90.370
2020-09-10$72.88$90.370
2020-09-09$72.88$90.37100
2020-09-08$73.62$91.290
2020-09-04$73.62$91.290
2020-09-03$73.62$91.29300
2020-09-02$73.78$91.490
2020-09-01$73.78$91.49300
2020-08-31$74.53$92.420
2020-08-28$74.53$92.42400
2020-08-27$74.16$91.960
2020-08-26$74.16$91.96200
2020-08-25$74.14$91.93400
2020-08-24$74.40$92.260
2020-08-21$74.40$92.260
2020-08-20$74.40$92.260
2020-08-19$74.40$92.264,900
2020-08-18$74.47$92.34200
2020-08-17$74.23$92.050
2020-08-14$74.23$92.050
2020-08-13$74.23$92.050
2020-08-12$74.23$92.050
2020-08-11$74.23$92.050
2020-08-10$74.23$92.05600
2020-08-07$64.76$80.300
2020-08-06$64.76$80.300
2020-08-05$64.76$80.300
2020-08-04$64.76$80.300
2020-08-03$64.76$80.300
2020-07-31$64.76$80.300
2020-07-30$64.76$80.300
2020-07-29$64.76$80.300
2020-07-28$64.76$80.300
2020-07-27$64.76$80.300
2020-07-24$64.76$80.300
2020-07-23$64.76$80.300
2020-07-22$64.76$80.300
2020-07-21$64.76$80.300
2020-07-20$64.76$80.300
2020-07-17$64.76$80.300
2020-07-16$64.76$80.300
2020-07-15$64.76$80.300
2020-07-14$64.76$80.300
2020-07-13$64.76$80.30200
2020-07-10$63.69$78.980
2020-07-09$63.69$78.980
2020-07-08$63.69$78.980
2020-07-07$63.69$78.980
2020-07-06$63.69$78.980
2020-07-02$63.69$78.980
2020-07-01$63.69$78.980
2020-06-30$63.69$78.98600
2020-06-29$63.25$78.430
2020-06-26$63.25$77.911,600
2020-06-25$64.50$79.45300
2020-06-24$64.40$79.320
2020-06-23$64.40$79.320
2020-06-22$64.40$79.320
2020-06-19$64.40$79.320
2020-06-18$64.40$79.320
2020-06-17$64.40$79.320
2020-06-16$64.40$79.320
2020-06-15$64.40$79.320
2020-06-12$64.40$79.32200
2020-06-11$64.40$79.320
2020-06-10$64.40$79.320
2020-06-09$64.40$79.32600
2020-06-08$62.63$77.140
2020-06-05$62.63$77.140
2020-06-04$62.63$77.140
2020-06-03$62.63$77.147,100
2020-06-02$62.66$77.18300
2020-06-01$63.08$77.70100
2020-05-29$62.34$76.790
2020-05-28$62.34$76.790
2020-05-27$62.34$76.790
2020-05-26$62.34$76.790
2020-05-22$62.34$76.790
2020-05-21$62.34$76.790
2020-05-20$62.34$76.790
2020-05-19$62.34$76.79800
2020-05-18$60.96$75.090
2020-05-15$60.96$75.09200
2020-05-14$59.48$73.260
2020-05-13$59.48$73.260
2020-05-12$59.48$73.260
2020-05-11$59.48$73.260
2020-05-08$59.48$73.260
2020-05-07$59.48$73.260
2020-05-06$59.48$73.260
2020-05-05$59.48$73.260
2020-05-04$59.48$73.260
2020-05-01$59.48$73.260
2020-04-30$59.48$73.260
2020-04-29$59.48$73.260
2020-04-28$59.48$73.260
2020-04-27$59.48$73.260
2020-04-24$59.48$73.260
2020-04-23$59.48$73.260
2020-04-22$59.48$73.260
2020-04-21$59.48$73.26400
2020-04-20$58.00$71.440
2020-04-17$58.00$71.440
2020-04-16$58.00$71.440
2020-04-15$58.00$71.440
2020-04-14$58.00$71.440
2020-04-13$58.00$71.441,500
2020-04-09$58.83$72.462,600
2020-04-08$58.79$72.410
2020-04-07$58.79$72.41300
2020-04-06$48.94$60.280
2020-04-03$48.94$60.280
2020-04-02$48.94$60.280
2020-04-01$48.94$60.28200
2020-03-31$48.73$60.020
2020-03-30$48.73$60.02200
2020-03-27$51.00$62.310
2020-03-26$51.00$62.310
2020-03-25$51.00$62.31500
2020-03-24$43.46$53.100
2020-03-23$43.46$53.10600
2020-03-20$49.94$61.010
2020-03-19$49.94$61.01600
2020-03-18$46.26$56.522,400
2020-03-17$71.89$87.830
2020-03-16$71.89$87.830
2020-03-13$71.89$87.830
2020-03-12$71.89$87.830
2020-03-11$71.89$87.830
2020-03-10$71.89$87.830
2020-03-09$71.89$87.830
2020-03-06$71.89$87.830
2020-03-05$71.89$87.830
2020-03-04$71.89$87.830
2020-03-03$71.89$87.83600
2020-03-02$70.24$85.8214,200
2020-02-28$68.00$83.08400
2020-02-27$75.51$92.25800
2020-02-26$75.51$92.250
2020-02-25$75.51$92.250
2020-02-24$75.51$92.25700
2020-02-21$76.14$93.020
2020-02-20$76.14$93.020
2020-02-19$76.14$93.020
2020-02-18$76.14$93.020
2020-02-14$76.14$93.020
2020-02-13$76.14$93.02200
2020-02-12$75.07$91.720
2020-02-11$75.07$91.720
2020-02-10$75.07$91.72600
2020-02-07$74.26$90.730
2020-02-06$74.26$90.73200
2020-02-05$73.83$90.201,100
2020-02-04$73.83$90.20100
2020-02-03$72.60$88.700
2020-01-31$72.60$88.700
2020-01-30$72.60$88.701,000
2020-01-29$71.75$87.660
2020-01-28$71.75$87.660
2020-01-27$71.75$87.660
2020-01-24$71.75$87.660
2020-01-23$71.75$87.663,500
2020-01-22$70.73$86.410
2020-01-21$70.73$86.410
2020-01-17$70.73$86.410
2020-01-16$70.73$86.410
2020-01-15$70.73$86.410
2020-01-14$70.73$86.410
2020-01-13$70.73$86.410
2020-01-10$70.73$86.411,000
2020-01-09$69.66$85.11300
2020-01-08$70.00$85.520
2020-01-07$70.00$85.520
2020-01-06$70.00$85.520
2020-01-03$70.00$85.52200
2020-01-02$70.06$85.600