PB Bankshares Inc. (PBBK)
16.41
0.07 (0.43%)
At close: Mar 27, 2025, 3:49 PM
PBBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 16.50 | 16.50 | 16.41 | 16.41 | -0.06 | -0.36% | 577 |
| Mar 26, 2025 | 16.57 | 16.60 | 16.47 | 16.47 | -0.12 | -0.72% | 627 |
| Mar 25, 2025 | 16.60 | 16.60 | 16.59 | 16.59 | -0.04 | -0.24% | 500 |
| Mar 24, 2025 | 16.80 | 16.80 | 16.31 | 16.63 | -0.07 | -0.42% | 1,300 |
| Mar 21, 2025 | 16.30 | 17.04 | 16.20 | 16.70 | 0.38 | 2.33% | 3,835 |
| Mar 20, 2025 | 16.50 | 16.50 | 16.32 | 16.32 | -0.09 | -0.55% | 600 |
| Mar 19, 2025 | 16.51 | 16.51 | 16.41 | 16.41 | -0.11 | -0.67% | 400 |
| Mar 18, 2025 | 16.50 | 16.52 | 16.32 | 16.52 | 0.08 | 0.49% | 2,778 |
| Mar 17, 2025 | 16.46 | 17.08 | 16.31 | 16.44 | 0.09 | 0.55% | 5,617 |
| Mar 14, 2025 | 15.80 | 16.51 | 15.80 | 16.35 | -0.45 | -2.68% | 4,072 |
| Mar 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 17.17 | 17.17 | 16.54 | 16.80 | 0.30 | 1.82% | 3,930 |
| Mar 11, 2025 | 16.97 | 17.20 | 16.50 | 16.50 | -0.01 | -0.06% | 2,500 |
| Mar 10, 2025 | 17.20 | 17.20 | 15.95 | 16.51 | 0.01 | 0.06% | 10,600 |
| Mar 7, 2025 | 16.58 | 17.75 | 16.21 | 16.50 | -0.09 | -0.54% | 23,308 |
| Mar 6, 2025 | 16.30 | 17.07 | 16.30 | 16.59 | 0.18 | 1.10% | 6,565 |
| Mar 5, 2025 | 16.08 | 17.60 | 16.08 | 16.41 | 0.53 | 3.34% | 16,137 |
| Mar 4, 2025 | 15.81 | 15.88 | 15.81 | 15.88 | 0.00 | 0.00% | 3,000 |
| Mar 3, 2025 | 15.85 | 15.88 | 15.85 | 15.88 | -0.20 | -1.24% | 2,000 |
| Feb 28, 2025 | 15.51 | 16.08 | 15.51 | 16.08 | 0.83 | 5.44% | 3,000 |
| Feb 27, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 0.03 | 0.20% | 518 |
| Feb 26, 2025 | 15.33 | 15.36 | 15.22 | 15.22 | -0.16 | -1.04% | 4,122 |
| Feb 25, 2025 | 15.33 | 15.40 | 15.33 | 15.38 | 0.34 | 2.26% | 1,015 |
| Feb 24, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 15.25 | 15.36 | 15.04 | 15.04 | -0.04 | -0.27% | 2,500 |
| Feb 20, 2025 | 14.95 | 15.10 | 14.95 | 15.08 | -0.02 | -0.13% | 2,200 |
| Feb 19, 2025 | 14.95 | 15.10 | 14.95 | 15.10 | -0.04 | -0.26% | 536 |
| Feb 18, 2025 | 15.15 | 15.17 | 15.13 | 15.14 | 0.14 | 0.93% | 3,100 |
| Feb 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 14.96 | 15.00 | 14.96 | 15.00 | -0.01 | -0.07% | 3,611 |
| Feb 12, 2025 | 15.23 | 15.25 | 15.01 | 15.01 | -0.23 | -1.51% | 2,502 |
| Feb 11, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 0.23 | 1.53% | 400 |
| Feb 10, 2025 | 15.10 | 15.10 | 14.86 | 15.01 | -0.07 | -0.46% | 1,303 |
| Feb 7, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 500 |
| Feb 6, 2025 | 14.95 | 15.08 | 14.95 | 15.08 | 0.00 | 0.00% | 2,139 |
| Feb 5, 2025 | 14.95 | 15.08 | 14.95 | 15.08 | -0.02 | -0.13% | 1,700 |
| Feb 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 14.70 | 15.12 | 14.70 | 15.10 | 0.39 | 2.65% | 2,431 |
| Jan 31, 2025 | 14.72 | 14.72 | 14.71 | 14.71 | -0.01 | -0.07% | 1,342 |
| Jan 30, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | -0.42 | -2.77% | 1,400 |
| Jan 29, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 0.15 | 1.00% | 1,406 |
| Jan 27, 2025 | 15.05 | 15.14 | 14.80 | 14.99 | -0.01 | -0.07% | 2,422 |
| Jan 24, 2025 | 15.01 | 15.01 | 15.00 | 15.00 | -0.01 | -0.07% | 1,725 |
| Jan 23, 2025 | 15.09 | 15.09 | 15.01 | 15.01 | -0.09 | -0.60% | 1,320 |
| Jan 22, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | -0.04 | -0.26% | 4,600 |
| Jan 21, 2025 | 15.19 | 15.19 | 15.14 | 15.14 | 0.04 | 0.26% | 1,100 |
| Jan 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 14.90 | 15.10 | 14.80 | 15.10 | 0.11 | 0.73% | 2,546 |
| Jan 15, 2025 | 14.52 | 14.99 | 14.52 | 14.99 | -0.20 | -1.32% | 1,100 |