PB Bankshares Inc. (PBBK)
NASDAQ: PBBK
· Real-Time Price · USD
19.65
-0.16 (-0.81%)
At close: Sep 05, 2025, 3:59 PM
19.65
0.00%
After-hours: Sep 05, 2025, 04:00 PM EDT
PBBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.89 | 19.90 | 19.53 | 19.65 | 19.65 | -0.81% | 8,929 |
| Sep 4, 2025 | 19.58 | 19.85 | 19.45 | 19.81 | 19.81 | -0.45% | 9,132 |
| Sep 3, 2025 | 19.54 | 19.90 | 19.54 | 19.90 | 19.90 | 0.15% | 500 |
| Sep 2, 2025 | 19.53 | 19.90 | 19.53 | 19.87 | 19.87 | -0.40% | 11,732 |
| Aug 29, 2025 | 19.95 | 19.95 | 19.89 | 19.95 | 19.95 | 0.00% | 9,400 |
| Aug 28, 2025 | 19.92 | 19.95 | 19.66 | 19.95 | 19.95 | 1.01% | 15,443 |
| Aug 27, 2025 | 19.25 | 20.07 | 19.20 | 19.75 | 19.75 | 2.38% | 93,115 |
| Aug 26, 2025 | 19.07 | 19.29 | 18.99 | 19.29 | 19.29 | 1.53% | 20,747 |
| Aug 25, 2025 | 19.25 | 19.29 | 18.96 | 19.00 | 19.00 | -0.73% | 31,900 |
| Aug 22, 2025 | 18.74 | 19.35 | 18.40 | 19.14 | 19.14 | 2.46% | 54,728 |
| Aug 21, 2025 | 18.79 | 18.80 | 18.68 | 18.68 | 18.68 | -0.43% | 1,800 |
| Aug 20, 2025 | 18.76 | 18.80 | 18.68 | 18.76 | 18.76 | 0.54% | 3,900 |
| Aug 19, 2025 | 18.79 | 18.90 | 18.66 | 18.66 | 18.66 | 0.00% | 12,938 |
| Aug 18, 2025 | 18.75 | 18.80 | 18.63 | 18.66 | 18.66 | -0.64% | 22,000 |
| Aug 15, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.00% | 41 |
| Aug 14, 2025 | 18.80 | 18.80 | 18.72 | 18.78 | 18.78 | -0.32% | 3,657 |
| Aug 13, 2025 | 18.50 | 18.90 | 18.50 | 18.84 | 18.84 | -0.26% | 11,305 |
| Aug 12, 2025 | 18.25 | 18.89 | 18.25 | 18.89 | 18.89 | 3.22% | 28,400 |
| Aug 11, 2025 | 18.32 | 18.35 | 18.20 | 18.30 | 18.30 | -0.27% | 4,131 |
| Aug 8, 2025 | 18.39 | 18.39 | 18.27 | 18.35 | 18.35 | -0.27% | 6,700 |