NYSE:PBA
Pembina Pipeline Corp Stock Price (Quote)
$37.05
-0.0500 (-0.135%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $36.07 | $37.67 | Friday, 14th Jun 2024 PBA stock ended at $37.05. This is 0.135% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.32% from a day low at $36.63 to a day high of $37.11. |
90 days | $33.83 | $37.67 | |
52 weeks | $28.15 | $37.67 |
Historical Pembina Pipeline Corp prices
Date | Open | High | Low | Close | Volume |
Apr 05, 2023 | $32.89 | $33.20 | $32.82 | $32.99 | 523 837 |
Apr 04, 2023 | $33.13 | $33.33 | $32.66 | $32.88 | 693 820 |
Apr 03, 2023 | $33.00 | $33.17 | $32.75 | $33.08 | 738 030 |
Mar 31, 2023 | $32.19 | $32.43 | $32.19 | $32.40 | 580 161 |
Mar 30, 2023 | $32.08 | $32.17 | $31.86 | $32.14 | 432 089 |
Mar 29, 2023 | $31.63 | $31.97 | $31.60 | $31.84 | 546 175 |
Mar 28, 2023 | $31.04 | $31.45 | $30.96 | $31.39 | 735 370 |
Mar 27, 2023 | $30.85 | $31.14 | $30.73 | $31.06 | 942 001 |
Mar 24, 2023 | $30.03 | $30.61 | $29.59 | $30.55 | 811 833 |
Mar 23, 2023 | $31.06 | $31.42 | $30.39 | $30.51 | 966 513 |
Mar 22, 2023 | $31.33 | $31.67 | $31.04 | $31.04 | 697 082 |
Mar 21, 2023 | $31.39 | $31.59 | $31.06 | $31.28 | 769 256 |
Mar 20, 2023 | $30.50 | $31.07 | $30.45 | $30.98 | 769 155 |
Mar 17, 2023 | $30.41 | $30.80 | $30.09 | $30.42 | 1 056 837 |
Mar 16, 2023 | $30.22 | $30.84 | $29.79 | $30.76 | 1 101 359 |
Mar 15, 2023 | $31.22 | $31.22 | $29.87 | $30.60 | 2 061 832 |
Mar 14, 2023 | $32.10 | $32.71 | $31.71 | $32.07 | 801 964 |
Mar 13, 2023 | $32.42 | $32.83 | $31.84 | $32.32 | 1 492 739 |
Mar 10, 2023 | $33.20 | $33.40 | $32.60 | $32.81 | 1 008 858 |
Mar 09, 2023 | $33.83 | $34.05 | $33.25 | $33.29 | 472 096 |
Mar 08, 2023 | $33.70 | $34.12 | $33.49 | $33.66 | 524 471 |
Mar 07, 2023 | $34.16 | $34.23 | $33.58 | $33.66 | 611 184 |
Mar 06, 2023 | $34.04 | $34.32 | $34.00 | $34.16 | 406 166 |
Mar 03, 2023 | $33.89 | $34.37 | $33.69 | $34.21 | 425 588 |
Mar 02, 2023 | $33.28 | $34.02 | $33.22 | $33.89 | 563 675 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PBA stock historical prices to predict future price movements?
Trend Analysis: Examine the PBA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PBA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.