PB Bankshares Inc. (PBBK)
NASDAQ: PBBK
· Real-Time Price · USD
18.63
-0.21 (-1.11%)
At close: Aug 15, 2025, 3:50 PM
18.72
0.51%
After-hours: Aug 15, 2025, 04:00 PM EDT
PBBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 18.24 | 18.40 | 18.14 | 18.40 | 18.40 | 1.04% | 6,000 |
| Aug 6, 2025 | 18.42 | 18.42 | 18.14 | 18.21 | 18.21 | 0.11% | 4,100 |
| Aug 5, 2025 | 18.00 | 18.31 | 17.95 | 18.19 | 18.19 | -0.49% | 9,137 |
| Aug 4, 2025 | 18.23 | 18.33 | 18.22 | 18.28 | 18.28 | 0.72% | 14,728 |
| Aug 1, 2025 | 18.27 | 18.27 | 18.15 | 18.15 | 18.15 | 0.28% | 834 |
| Jul 31, 2025 | 18.10 | 18.31 | 18.08 | 18.10 | 18.10 | 0.17% | 3,741 |
| Jul 30, 2025 | 18.52 | 18.59 | 18.07 | 18.07 | 18.07 | -1.79% | 8,500 |
| Jul 29, 2025 | 18.37 | 18.64 | 18.37 | 18.40 | 18.40 | -0.11% | 8,010 |
| Jul 28, 2025 | 18.40 | 18.42 | 18.40 | 18.42 | 18.42 | -0.05% | 2,525 |
| Jul 25, 2025 | 18.23 | 18.43 | 18.23 | 18.43 | 18.43 | 0.22% | 1,500 |
| Jul 24, 2025 | 18.19 | 18.48 | 18.19 | 18.39 | 18.39 | -0.65% | 928 |
| Jul 23, 2025 | 18.37 | 18.51 | 18.36 | 18.51 | 18.51 | 0.93% | 6,900 |
| Jul 22, 2025 | 18.19 | 18.40 | 18.19 | 18.34 | 18.34 | -0.11% | 17,300 |
| Jul 21, 2025 | 18.18 | 18.40 | 18.18 | 18.36 | 18.36 | 0.99% | 60,539 |
| Jul 18, 2025 | 18.40 | 18.40 | 18.07 | 18.18 | 18.18 | -1.20% | 12,600 |