Free Trial

Pembina Pipeline (PBA) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free PBA Stock Alerts
$35.71
+0.22 (+0.62%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Pembina Pipeline Stock Price Performance

5 Day
Performance
+2.38%
1 Month
Performance
+2.47%
3 Month
Performance
+3.51%
6 Month
Performance
+16.68%
Year-To-Date
Performance
+3.75%
1 Year
Performance
+9.98%
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

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

PBA Stock Chart for Thursday, April, 25, 2024

PBA Chart by TradingView

Pembina Pipeline Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$35.50$35.50$35.55$35.22797,294 shs$20.57 billion
04/23/2024$35.10$35.50
+1.15%		$35.54$35.01582,011 shs$20.57 billion
04/22/2024$34.88$35.10
+0.62%		$35.29$34.67757,310 shs$20.34 billion
04/19/2024$34.29$34.87
+1.71%		$35.08$34.371.92 million shs$20.21 billion
04/18/2024$34.13$34.29
+0.45%		$34.54$34.17881,629 shs$19.87 billion
04/17/2024$34.21$34.13
-0.22%		$34.33$33.83735,519 shs$19.78 billion
04/16/2024$34.48$34.21
-0.80%		$34.40$33.981.02 million shs$19.82 billion
04/15/2024$34.71$34.48
-0.66%		$35.02$34.381.04 million shs$19.98 billion
04/12/2024$35.10$34.71
-1.11%		$35.34$34.551.14 million shs$20.11 billion
04/11/2024$35.18$35.10
-0.21%		$35.28$34.601.25 million shs$20.34 billion
04/10/2024$35.50$35.18
-0.92%		$35.25$34.761.15 million shs$20.38 billion
04/09/2024$35.90$35.50
-1.11%		$36.06$35.441.01 million shs$20.57 billion
04/08/2024$35.84$35.90
+0.17%		$35.99$35.74825,618 shs$20.80 billion
04/05/2024$35.71$35.83
+0.34%		$35.87$35.511.59 million shs$20.76 billion
04/04/2024$35.57$35.71
+0.39%		$35.92$35.531.95 million shs$19.62 billion
04/03/2024$35.36$35.57
+0.61%		$35.73$35.38868,273 shs$19.55 billion
04/02/2024$35.44$35.36
-0.23%		$35.45$35.11929,375 shs$19.43 billion
04/01/2024$35.34$35.44
+0.27%		$35.45$35.073.09 million shs$19.47 billion
03/29/2024$35.34$35.34$35.40$35.031.08 million shs$19.42 billion
03/28/2024$35.09$35.34
+0.71%		$35.40$35.03925,656 shs$19.42 billion
03/27/2024$34.82$35.09
+0.78%		$35.15$34.69612,862 shs$19.28 billion
03/26/2024$34.85$34.82
-0.09%		$34.98$34.78738,171 shs$19.13 billion
03/25/2024$34.75$34.85
+0.29%		$34.97$34.721.13 million shs$19.15 billion
03/22/2024$34.94$34.75
-0.54%		$34.96$34.60881,077 shs$19.10 billion
03/21/2024$35.02$34.94
-0.23%		$35.22$34.92766,451 shs$19.20 billion
03/20/2024$35.01$35.02
+0.03%		$35.15$34.76840,475 shs$19.24 billion
03/19/2024$34.93$35.01
+0.24%		$35.15$34.78942,220 shs$19.24 billion
03/18/2024$34.99$34.93
-0.19%		$35.08$34.78802,830 shs$19.19 billion
03/15/2024$35.08$34.99
-0.26%		$35.13$34.86789,462 shs$19.23 billion
03/14/2024$35.93$35.08
-2.37%		$35.53$34.80987,560 shs$19.28 billion
03/13/2024$35.70$35.93
+0.66%		$36.16$35.87749,445 shs$19.74 billion
03/12/2024$35.71$35.70
-0.04%		$35.74$35.53856,011 shs$19.61 billion
03/11/2024$35.48$35.71
+0.65%		$35.77$35.34727,005 shs$19.62 billion
03/08/2024$35.56$35.48
-0.22%		$35.68$35.38543,518 shs$19.50 billion
03/07/2024$35.17$35.56
+1.11%		$35.74$35.321.10 million shs$19.54 billion
03/06/2024$34.67$35.17
+1.46%		$35.28$34.89735,098 shs$19.32 billion
03/05/2024$34.62$34.67
+0.14%		$34.91$34.401.91 million shs$19.05 billion
03/04/2024$35.03$34.62
-1.18%		$35.04$34.571.28 million shs$19.02 billion
03/01/2024$34.81$35.03
+0.63%		$35.28$34.862.24 million shs$19.25 billion
02/29/2024$34.76$34.81
+0.16%		$35.17$34.792.09 million shs$19.13 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
02/28/2024$34.89$34.76
-0.39%		$34.83$34.62800,284 shs$19.10 billion
02/27/2024$34.65$34.89
+0.69%		$34.97$34.661.26 million shs$19.17 billion
02/26/2024$34.69$34.65
-0.12%		$34.71$34.35828,087 shs$19.04 billion
02/23/2024$34.41$34.69
+0.81%		$34.80$34.381.06 million shs$19.06 billion
02/22/2024$34.23$34.41
+0.53%		$34.50$34.061.16 million shs$18.91 billion
02/21/2024$33.64$34.23
+1.75%		$34.26$33.66856,416 shs$18.81 billion
02/20/2024$34.03$33.64
-1.15%		$34.10$33.611.31 million shs$18.48 billion
02/19/2024$34.03$34.03$34.27$33.761.04 million shs$18.70 billion
02/16/2024$33.92$34.03
+0.32%		$34.26$33.761.04 million shs$18.70 billion
02/15/2024$33.48$33.92
+1.31%		$34.19$33.491.17 million shs$18.64 billion
02/14/2024$33.20$33.48
+0.84%		$33.51$33.28706,680 shs$18.40 billion
02/13/2024$33.90$33.20
-2.06%		$33.80$32.81764,293 shs$18.24 billion
02/12/2024$33.57$33.90
+0.98%		$34.13$33.55717,282 shs$18.63 billion
02/09/2024$33.76$33.57
-0.56%		$33.89$33.35550,655 shs$18.44 billion
02/08/2024$33.72$33.76
+0.12%		$33.77$33.46791,697 shs$18.55 billion
02/07/2024$33.59$33.72
+0.39%		$33.72$33.44699,541 shs$18.53 billion
02/06/2024$33.53$33.59
+0.19%		$33.84$33.51747,283 shs$18.45 billion
02/05/2024$34.14$33.53
-1.80%		$33.99$33.451.56 million shs$18.42 billion
02/02/2024$34.48$34.14
-0.97%		$34.41$33.811.17 million shs$18.76 billion
02/01/2024$34.44$34.48
+0.10%		$34.85$34.341.58 million shs$18.94 billion
01/31/2024$34.83$34.44
-1.12%		$34.96$34.301.31 million shs$18.92 billion
01/30/2024$34.75$34.83
+0.23%		$34.90$34.46536,340 shs$19.14 billion
01/29/2024$34.68$34.75
+0.20%		$34.77$34.42504,065 shs$19.09 billion
01/26/2024$34.50$34.68
+0.52%		$34.75$34.40657,296 shs$19.05 billion
01/25/2024$34.19$34.50
+0.92%		$34.53$34.21597,910 shs$18.95 billion
01/24/2024$34.01$34.19
+0.51%		$34.37$34.02814,560 shs$18.78 billion

Related Companies:
This page (NYSE:PBA) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
Your Money is Not Safe
American Alternative
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings