Free Trial

Pembina Pipeline (PBA) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (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
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

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
Free report reveals “two-baggers” for 2024 (Ad)

We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.

Download your free report today!
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
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press