Free Trial

Pembina Pipeline (PBA) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free PBA Stock Alerts
$35.50
+0.40 (+1.14%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Pembina Pipeline Stock Price Performance

5 Day
Performance
+1.81%
1 Month
Performance
+2.16%
3 Month
Performance
+3.85%
6 Month
Performance
+15.71%
Year-To-Date
Performance
+3.14%
1 Year
Performance
+7.54%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

PBA Stock Chart for Wednesday, April, 24, 2024

PBA Chart by TradingView

Pembina Pipeline Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/28/2024$34.89$34.76
-0.39%		$34.83$34.62800,284 shs$19.10 billion
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
01/23/2024$33.77$34.01
+0.71%		$34.04$33.73751,269 shs$18.69 billion

Related Companies:
This page (NYSE:PBA) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
How to camouflage a factory of 53,000 workers
Stansberry Research
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry