Free Trial

Pembina Pipeline (PBA) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free PBA Stock Alerts
$36.94
-0.16 (-0.43%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Pembina Pipeline Stock Price Performance

5 Day
Performance
-0.38%
1 Month
Performance
+5.94%
3 Month
Performance
+8.55%
6 Month
Performance
+13.91%
Year-To-Date
Performance
+7.32%
1 Year
Performance
+18.70%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

PBA Stock Chart for Sunday, May, 19, 2024

PBA Chart by TradingView

Pembina Pipeline Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$37.10$36.94
-0.43%		$37.21$36.84639,794 shs$21.41 billion
05/16/2024$37.25$37.10
-0.39%		$37.33$37.07613,056 shs$21.50 billion
05/15/2024$37.08$37.25
+0.44%		$37.48$37.03859,185 shs$21.58 billion
05/14/2024$36.87$37.08
+0.57%		$37.19$36.80580,490 shs$21.49 billion
05/13/2024$36.84$36.87
+0.08%		$37.02$36.66599,484 shs$21.37 billion
05/10/2024$36.64$36.83
+0.52%		$37.28$36.611.71 million shs$21.34 billion
05/09/2024$36.47$36.64
+0.48%		$36.77$36.551.24 million shs$21.23 billion
05/08/2024$36.03$36.47
+1.22%		$36.55$35.891.54 million shs$21.13 billion
05/07/2024$35.89$36.03
+0.38%		$36.09$35.90759,155 shs$20.88 billion
05/06/2024$35.51$35.89
+1.07%		$36.09$35.58926,420 shs$20.80 billion
05/03/2024$35.37$35.51
+0.40%		$35.82$35.41694,545 shs$20.58 billion
05/02/2024$34.70$35.37
+1.93%		$35.63$35.021.11 million shs$20.50 billion
05/01/2024$35.20$34.70
-1.42%		$35.31$34.691.09 million shs$20.11 billion
04/30/2024$36.08$35.20
-2.44%		$35.91$35.16803,280 shs$20.40 billion
04/29/2024$35.82$36.08
+0.73%		$36.15$35.82806,300 shs$20.91 billion
04/26/2024$35.71$35.82
+0.31%		$35.89$35.48724,959 shs$20.76 billion
04/25/2024$35.50$35.71
+0.59%		$35.78$35.15639,367 shs$20.69 billion
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
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NYSE:PBA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits