Free Trial

Pembina Pipeline (PBA) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free PBA Stock Alerts
$35.37
+0.67 (+1.93%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Pembina Pipeline Stock Price Performance

5 Day
Performance
-1.26%
1 Month
Performance
-0.56%
3 Month
Performance
+3.60%
6 Month
Performance
+9.96%
Year-To-Date
Performance
+2.76%
1 Year
Performance
+12.18%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

PBA Stock Chart for Friday, May, 3, 2024

PBA Chart by TradingView

Pembina Pipeline Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
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
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

Related Companies:
This page (NYSE:PBA) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press