PB Bankshares Inc. (PBBK) Historical Stock Price Data | Complete Trading History - Stocknear

PB Bankshares Inc.

NASDAQ: PBBK · Real-Time Price · USD
19.49
-0.04 (-0.20%)
At close: Sep 26, 2025, 3:59 PM
19.45
-0.21%
After-hours: Sep 26, 2025, 04:00 PM EDT

PBBK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 19.55 19.55 19.40 19.45 19.45 -0.41% 1,683
Sep 25, 2025 19.53 19.53 19.53 19.53 19.53 0.00% 2
Sep 24, 2025 19.53 19.53 19.53 19.53 19.53 0.00% 4
Sep 23, 2025 19.42 19.66 19.19 19.53 19.53 0.57% 13,400
Sep 22, 2025 18.98 19.79 18.98 19.42 19.42 0.47% 1,337
Sep 19, 2025 19.41 19.47 19.12 19.33 19.33 -0.46% 6,919
Sep 18, 2025 19.48 19.48 19.38 19.42 19.42 -0.31% 6,545
Sep 17, 2025 19.50 19.57 19.46 19.48 19.48 -0.10% 10,400
Sep 16, 2025 19.53 19.55 19.50 19.50 19.50 0.00% 3,007
Sep 15, 2025 19.41 19.50 19.41 19.50 19.50 0.36% 1,900
Sep 12, 2025 19.75 19.75 19.32 19.43 19.43 -2.12% 11,700
Sep 11, 2025 19.22 19.85 19.15 19.85 19.85 2.21% 12,300
Sep 10, 2025 19.52 19.61 19.14 19.42 19.42 -0.31% 7,100
Sep 9, 2025 19.51 19.66 19.48 19.48 19.48 -1.12% 4,900
Sep 8, 2025 19.56 19.70 19.13 19.70 19.70 0.25% 6,924
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