Pembina Pipeline (PBA) Stock Chart & Stock Price History → We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (From Paradigm Press) (Ad) Free PBA Stock Alerts $37.04 -0.31 (-0.83%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Pembina Pipeline Stock Price Performance5 Day Performance+0.45%1 Month Performance+1.58%3 Month Performance+4.40%6 Month Performance+10.75%Year-To-Date Performance+7.61%1 Year Performance+14.06% Receive PBA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Pembina Pipeline and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanySecret energy grid to power millions of homesThis high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.Click here to get all the details. PBA Stock Chart for Saturday, June, 8, 2024 PBA Chart by TradingView Pembina Pipeline Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$37.36$37.04-0.84%$37.19$36.91450,317 shs$21.47 billion06/06/2024$36.67$37.36+1.87%$37.39$36.661.07 million shs$21.65 billion06/05/2024$36.69$36.67-0.05%$36.93$36.51714,153 shs$21.25 billion06/04/2024$36.88$36.69-0.50%$36.79$36.29673,439 shs$21.26 billion06/03/2024$37.13$36.88-0.69%$37.36$36.821.14 million shs$21.37 billion05/31/2024$36.24$37.16+2.54%$37.25$36.351.31 million shs$21.53 billion Get the Latest News and Ratings for PBA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pembina Pipeline and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$36.39$36.24-0.40%$36.51$36.11810,653 shs$21.00 billion05/29/2024$36.77$36.39-1.05%$36.60$36.201.12 million shs$21.09 billion05/28/2024$36.52$36.77+0.68%$36.93$36.35848,346 shs$21.31 billion05/27/2024$36.52$36.52$36.68$36.442.05 million shs$21.16 billion05/24/2024$36.27$36.51+0.66%$36.68$36.442.05 million shs$21.16 billion05/23/2024$36.63$36.27-0.97%$37.07$36.072.56 million shs$21.02 billion05/22/2024$37.13$36.63-1.36%$36.99$36.451.76 million shs$21.22 billion05/21/2024$37.20$37.13-0.19%$37.17$36.901.94 million shs$21.52 billion05/20/2024$36.94$37.20+0.70%$37.24$36.95448,831 shs$21.56 billion05/17/2024$37.10$36.94-0.43%$37.21$36.84639,794 shs$21.41 billion05/16/2024$37.25$37.10-0.39%$37.33$37.07613,056 shs$21.50 billion05/15/2024$37.08$37.25+0.44%$37.48$37.03859,185 shs$21.58 billion05/14/2024$36.87$37.08+0.57%$37.19$36.80580,490 shs$21.49 billion05/13/2024$36.84$36.87+0.08%$37.02$36.66599,484 shs$21.37 billion05/10/2024$36.64$36.83+0.52%$37.28$36.611.71 million shs$21.34 billion05/09/2024$36.47$36.64+0.48%$36.77$36.551.24 million shs$21.23 billion05/08/2024$36.03$36.47+1.22%$36.55$35.891.54 million shs$21.13 billion05/07/2024$35.89$36.03+0.38%$36.09$35.90759,155 shs$20.88 billion05/06/2024$35.51$35.89+1.07%$36.09$35.58926,420 shs$20.80 billion05/03/2024$35.37$35.51+0.40%$35.82$35.41694,545 shs$20.58 billion05/02/2024$34.70$35.37+1.93%$35.63$35.021.11 million shs$20.50 billion05/01/2024$35.20$34.70-1.42%$35.31$34.691.09 million shs$20.11 billion04/30/2024$36.08$35.20-2.44%$35.91$35.16803,280 shs$20.40 billion04/29/2024$35.82$36.08+0.73%$36.15$35.82806,300 shs$20.91 billion04/26/2024$35.71$35.82+0.31%$35.89$35.48724,959 shs$20.76 billion04/25/2024$35.50$35.71+0.59%$35.78$35.15639,367 shs$20.69 billion04/24/2024$35.50$35.50$35.55$35.22797,294 shs$20.57 billion04/23/2024$35.10$35.50+1.15%$35.54$35.01582,011 shs$20.57 billion04/22/2024$34.88$35.10+0.62%$35.29$34.67757,310 shs$20.34 billion04/19/2024$34.29$34.87+1.71%$35.08$34.371.92 million shs$20.21 billion04/18/2024$34.13$34.29+0.45%$34.54$34.17881,629 shs$19.87 billion04/17/2024$34.21$34.13-0.22%$34.33$33.83735,519 shs$19.78 billion04/16/2024$34.48$34.21-0.80%$34.40$33.981.02 million shs$19.82 billion04/15/2024$34.71$34.48-0.66%$35.02$34.381.04 million shs$19.98 billionWe’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (Ad)Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.But there are at least 10 different coins that I like even better.04/12/2024$35.10$34.71-1.11%$35.34$34.551.14 million shs$20.11 billion04/11/2024$35.18$35.10-0.21%$35.28$34.601.25 million shs$20.34 billion04/10/2024$35.50$35.18-0.92%$35.25$34.761.15 million shs$20.38 billion04/09/2024$35.90$35.50-1.11%$36.06$35.441.01 million shs$20.57 billion04/08/2024$35.84$35.90+0.17%$35.99$35.74825,618 shs$20.80 billion04/05/2024$35.71$35.83+0.34%$35.87$35.511.59 million shs$20.76 billion04/04/2024$35.57$35.71+0.39%$35.92$35.531.95 million shs$19.62 billion04/03/2024$35.36$35.57+0.61%$35.73$35.38868,273 shs$19.55 billion04/02/2024$35.44$35.36-0.23%$35.45$35.11929,375 shs$19.43 billion04/01/2024$35.34$35.44+0.27%$35.45$35.073.09 million shs$19.47 billion03/29/2024$35.34$35.34$35.40$35.031.08 million shs$19.42 billion03/28/2024$35.09$35.34+0.71%$35.40$35.03925,656 shs$19.42 billion03/27/2024$34.82$35.09+0.78%$35.15$34.69612,862 shs$19.28 billion03/26/2024$34.85$34.82-0.09%$34.98$34.78738,171 shs$19.13 billion03/25/2024$34.75$34.85+0.29%$34.97$34.721.13 million shs$19.15 billion03/22/2024$34.94$34.75-0.54%$34.96$34.60881,077 shs$19.10 billion03/21/2024$35.02$34.94-0.23%$35.22$34.92766,451 shs$19.20 billion03/20/2024$35.01$35.02+0.03%$35.15$34.76840,475 shs$19.24 billion03/19/2024$34.93$35.01+0.24%$35.15$34.78942,220 shs$19.24 billion03/18/2024$34.99$34.93-0.19%$35.08$34.78802,830 shs$19.19 billion03/15/2024$35.08$34.99-0.26%$35.13$34.86789,462 shs$19.23 billion03/14/2024$35.93$35.08-2.37%$35.53$34.80987,560 shs$19.28 billion03/13/2024$35.70$35.93+0.66%$36.16$35.87749,445 shs$19.74 billion03/12/2024$35.71$35.70-0.04%$35.74$35.53856,011 shs$19.61 billion03/11/2024$35.48$35.71+0.65%$35.77$35.34727,005 shs$19.62 billion03/08/2024$35.56$35.48-0.22%$35.68$35.38543,518 shs$19.50 billion03/07/2024$35.17$35.56+1.11%$35.74$35.321.10 million shs$19.54 billion Related Companies: Dawson Geophysical Stock Price Chart Canadian Natural Resources Stock Price Chart Enbridge Stock Price Chart EOG Resources Stock Price Chart Constellation Energy Stock Price Chart Pioneer Natural Resources Stock Price Chart Schlumberger Stock Price Chart Marathon Petroleum Stock Price Chart Enterprise Products Partners Stock Price Chart Phillips 66 Stock Price Chart Receive PBA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pembina Pipeline and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PBA) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersWe’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pembina Pipeline Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Pembina Pipeline With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.