Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pgim S&p 500 Bu (PBMR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 31.82 31.82 31.82 31.857 0
19th May 2026 (Tue) 31.85 31.85 31.7587 31.7587 0
18th May 2026 (Mon) 31.85 31.86 31.80 31.86 500
15th May 2026 (Fri) 31.80 31.8103 31.80 31.8103 0
14th May 2026 (Thu) 31.80 31.84 31.80 31.84 1,702
13th May 2026 (Wed) 31.80 31.82 31.80 31.82 0
12th May 2026 (Tue) 31.80 31.80 31.80 31.785 1,000
11th May 2026 (Mon) 31.77 31.77 31.77 31.785 100
8th May 2026 (Fri) 31.64 31.79 31.64 31.79 0
7th May 2026 (Thu) 31.64 31.7259 31.64 31.7259 0
6th May 2026 (Wed) 31.64 31.7548 31.64 31.7548 0
5th May 2026 (Tue) 31.64 31.64 31.6297 31.6297 0
4th May 2026 (Mon) 31.64 31.64 31.5548 31.5548 0
1st May 2026 (Fri) 31.64 31.64 31.63 31.615 0
30th Apr 2026 (Thu) 31.46 31.5776 31.46 31.5776 0
29th Apr 2026 (Wed) 31.46 31.46 31.46 31.4407 0
28th Apr 2026 (Tue) 31.44 31.44 31.44 31.4561 310
27th Apr 2026 (Mon) 31.47 31.4998 31.47 31.4998 0
24th Apr 2026 (Fri) 31.47 31.47 31.47 31.4839 131
23rd Apr 2026 (Thu) 31.43 31.43 31.39 31.3957 100
22nd Apr 2026 (Wed) 31.38 31.4308 31.38 31.4308 61
21st Apr 2026 (Tue) 31.38 31.38 31.38 31.3298 0
20th Apr 2026 (Mon) 31.45 31.45 31.405 31.405 1
17th Apr 2026 (Fri) 31.45 31.45 31.45 31.45 1,155
16th Apr 2026 (Thu) 31.29 31.29 31.29 31.32 0
15th Apr 2026 (Wed) 31.22 31.22 31.22 31.273 100
14th Apr 2026 (Tue) 31.14 31.18 31.13 31.20 145
13th Apr 2026 (Mon) 30.84 31.0737 30.84 31.0737 0
10th Apr 2026 (Fri) 30.84 30.9331 30.84 30.9331 0
9th Apr 2026 (Thu) 30.84 30.9611 30.84 30.9611 23
8th Apr 2026 (Wed) 30.84 30.86 30.84 30.865 100
7th Apr 2026 (Tue) 30.40 30.53 30.40 30.53 286
6th Apr 2026 (Mon) 30.53 30.53 30.52 30.5122 1,100
3rd Apr 2026 (Fri) 30.41 30.41 30.41 30.4627 100
2nd Apr 2026 (Thu) 30.41 30.41 30.41 30.4627 100
1st Apr 2026 (Wed) 30.11 30.4411 30.11 30.4411 0
31st Mar 2026 (Tue) 30.11 30.26 30.11 30.3194 138
30th Mar 2026 (Mon) 29.99 29.99 29.92 29.9007 295
27th Mar 2026 (Fri) 30.03 30.03 30.02 29.9307 247
26th Mar 2026 (Thu) 30.27 30.27 30.27 30.185 100
25th Mar 2026 (Wed) 30.42 30.45 30.41 30.4003 528
24th Mar 2026 (Tue) 30.49 30.49 30.335 30.335 0
23rd Mar 2026 (Mon) 30.49 30.49 30.37 30.39 0
FTSE 100 Latest
Value10,443.47
Change11.13