PBFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.03	28.03	27.89	27.89	27.89	-0.74%	11,995
Feb 20, 2025	28.02	28.10	28.00	28.10	28.10	-0.02%	14,168
Feb 19, 2025	28.10	28.10	28.10	28.10	28.10	0.10%	2
Feb 18, 2025	28.03	28.07	28.03	28.07	28.07	0.12%	3,140
Feb 14, 2025	28.06	28.06	28.04	28.04	28.04	-0.03%	1,150
Feb 13, 2025	27.98	28.05	27.98	28.05	28.05	0.49%	9,275
Feb 12, 2025	27.88	27.95	27.82	27.91	27.91	-0.18%	7,269
Feb 11, 2025	28.07	28.07	27.94	27.96	27.96	-0.09%	10,830
Feb 10, 2025	27.95	28.00	27.95	27.99	27.99	0.16%	5,217
Feb 7, 2025	28.07	28.08	27.93	27.94	27.94	-0.30%	13,068
Feb 6, 2025	28.01	28.05	27.99	28.03	28.03	0.19%	36,865
Feb 5, 2025	27.93	27.98	27.92	27.97	27.97	0.15%	8,514
Feb 4, 2025	27.91	27.99	27.90	27.93	27.93	0.18%	26,753
Feb 3, 2025	27.88	28.02	27.71	27.88	27.88	-0.02%	162,429
Jan 31, 2025	27.89	27.89	27.88	27.89	27.89	0.02%	1,489
Jan 30, 2025	27.87	27.89	27.87	27.88	27.88	-0.02%	26,269
Jan 29, 2025	27.89	27.89	27.89	27.89	27.89	0.05%	-
Jan 28, 2025	27.87	27.87	27.87	27.87	27.87	0.04%	-
Jan 27, 2025	27.86	27.86	27.86	27.86	27.86	0.04%	-
Jan 24, 2025	27.85	27.85	27.85	27.85	27.85	0.02%	-
Jan 23, 2025	27.85	27.85	27.85	27.85	27.85	-0.02%	-
Jan 22, 2025	27.85	27.85	27.85	27.85	27.85	-	124
Jan 21, 2025	27.85	27.85	27.85	27.85	27.85	0.05%	124
Jan 17, 2025	27.84	27.84	27.84	27.84	27.84	0.04%	2
Jan 16, 2025	27.83	27.83	27.83	27.83	27.83	0.04%	91
Jan 15, 2025	27.82	27.82	27.82	27.82	27.82	0.09%	2,976
Jan 14, 2025	27.80	27.80	27.76	27.79	27.79	0.09%	2,976
Jan 13, 2025	27.77	27.77	27.77	27.77	27.77	0.13%	282
Jan 10, 2025	27.73	27.73	27.73	27.73	27.73	-0.11%	-
Jan 8, 2025	27.76	27.76	27.76	27.76	27.76	0.04%	3,952
Jan 7, 2025	27.76	27.76	27.73	27.75	27.75	-0.05%	3,952
Jan 6, 2025	27.77	27.77	27.77	27.77	27.77	0.09%	-
Jan 3, 2025	27.74	27.74	27.74	27.74	27.74	0.09%	-
Jan 2, 2025	27.72	27.72	27.72	27.72	27.72	0.02%	-
Dec 31, 2024	27.71	27.71	27.71	27.71	27.71	0.06%	-
Dec 30, 2024	27.69	27.69	27.69	27.69	27.69	-	-
Dec 27, 2024	27.70	27.70	27.70	27.70	27.70	-0.09%	-
Dec 26, 2024	27.72	27.72	27.72	27.72	27.72	0.07%	-
Dec 24, 2024	27.70	27.70	27.70	27.70	27.70	0.18%	-
Dec 23, 2024	27.65	27.65	27.65	27.65	27.65	0.18%	-
Dec 20, 2024	27.60	27.60	27.60	27.60	27.60	0.08%	100
Dec 19, 2024	27.58	27.58	27.58	27.58	27.58	-0.07%	1,600
Dec 18, 2024	27.63	27.63	27.60	27.60	27.60	-0.36%	1,600
Dec 17, 2024	27.70	27.70	27.70	27.70	27.70	-0.02%	-
Dec 16, 2024	27.70	27.70	27.70	27.70	27.70	0.05%	-
Dec 13, 2024	27.69	27.69	27.69	27.69	27.69	0.02%	89
Dec 12, 2024	27.68	27.68	27.68	27.68	27.68	-0.02%	89
Dec 11, 2024	27.72	27.72	27.69	27.69	27.69	0.07%	700
Dec 10, 2024	27.67	27.67	27.67	27.67	27.67	-	-
Dec 9, 2024	27.67	27.67	27.67	27.67	27.67	0.02%	-
Dec 6, 2024	27.66	27.66	27.66	27.66	27.66	0.02%	13
Dec 5, 2024	27.66	27.66	27.66	27.66	27.66	-0.02%	13
Dec 4, 2024	27.69	27.69	27.66	27.66	27.66	-0.07%	3,400
Dec 3, 2024	27.66	27.68	27.66	27.68	27.68	0.24%	5,129
Dec 2, 2024	27.62	27.62	27.62	27.62	27.62	0.04%	-
Nov 29, 2024	27.61	27.61	27.61	27.61	27.61	0.11%	-
Nov 27, 2024	27.58	27.58	27.58	27.58	27.58	-0.06%	78
Nov 26, 2024	27.59	27.59	27.59	27.59	27.59	0.02%	78
Nov 25, 2024	27.58	27.60	27.58	27.59	27.59	0.20%	2,300
Nov 22, 2024	27.53	27.53	27.53	27.53	27.53	0.04%	-
Nov 21, 2024	27.52	27.52	27.52	27.52	27.52	0.03%	-
Nov 20, 2024	27.51	27.51	27.51	27.51	27.51	0.02%	-
Nov 19, 2024	27.51	27.51	27.51	27.51	27.51	0.04%	-
Nov 18, 2024	27.50	27.50	27.50	27.50	27.50	0.05%	-
Nov 15, 2024	27.48	27.48	27.48	27.48	27.48	-0.16%	-
Nov 14, 2024	27.53	27.53	27.53	27.53	27.53	0.04%	-
Nov 13, 2024	27.52	27.52	27.52	27.52	27.52	-	-
Nov 12, 2024	27.52	27.52	27.52	27.52	27.52	-0.02%	-
Nov 11, 2024	27.52	27.52	27.52	27.52	27.52	-	-
Nov 8, 2024	27.52	27.52	27.52	27.52	27.52	0.09%	1
Nov 7, 2024	27.50	27.50	27.50	27.50	27.50	0.13%	-
Nov 6, 2024	27.46	27.46	27.46	27.46	27.46	0.45%	-
Nov 5, 2024	27.34	27.34	27.34	27.34	27.34	0.24%	-
Nov 4, 2024	27.27	27.27	27.27	27.27	27.27	0.01%	-
Nov 1, 2024	27.28	27.28	27.27	27.27	27.27	0.07%	4,012
Oct 31, 2024	27.25	27.25	27.25	27.25	27.25	-0.30%	1
Oct 30, 2024	27.33	27.33	27.33	27.33	27.33	-0.05%	-
Oct 29, 2024	27.35	27.35	27.35	27.35	27.35	0.07%	1
Oct 28, 2024	27.33	27.33	27.33	27.33	27.33	0.08%	1
Oct 25, 2024	27.31	27.31	27.31	27.31	27.31	0.05%	-
Oct 24, 2024	27.29	27.29	27.29	27.29	27.29	0.05%	-
Oct 23, 2024	27.28	27.28	27.28	27.28	27.28	-0.16%	-
Oct 22, 2024	27.32	27.32	27.32	27.32	27.32	0.05%	-
Oct 21, 2024	27.31	27.31	27.31	27.31	27.31	-0.01%	-
Oct 18, 2024	27.31	27.31	27.31	27.31	27.31	0.13%	-
Oct 17, 2024	27.28	27.28	27.28	27.28	27.28	0.06%	-
Oct 16, 2024	27.26	27.26	27.26	27.26	27.26	0.10%	-
Oct 15, 2024	27.23	27.23	27.23	27.23	27.23	-0.13%	-
Oct 14, 2024	27.27	27.27	27.27	27.27	27.27	0.15%	-
Oct 11, 2024	27.23	27.23	27.23	27.23	27.23	0.13%	-
Oct 10, 2024	27.19	27.19	27.19	27.19	27.19	0.01%	-
Oct 9, 2024	27.19	27.19	27.19	27.19	27.19	0.06%	-
Oct 8, 2024	27.18	27.18	27.18	27.18	27.18	0.21%	-
Oct 7, 2024	27.12	27.12	27.12	27.12	27.12	-0.24%	-
Oct 4, 2024	27.18	27.18	27.18	27.18	27.18	0.28%	-
Oct 3, 2024	27.11	27.11	27.11	27.11	27.11	-0.07%	-
Oct 2, 2024	27.13	27.13	27.13	27.13	27.13	-	37
Oct 1, 2024	27.13	27.13	27.13	27.13	27.13	-0.17%	37
Sep 30, 2024	27.17	27.17	27.17	27.17	27.17	0.10%	-
Sep 27, 2024	27.24	27.24	27.15	27.15	27.15	-0.05%	500