PBFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	27.22	27.22	27.22	27.22	27.22	0.05%	70
Mar 31, 2025	27.21	27.21	27.21	27.21	27.21	0.25%	150
Mar 28, 2025	27.13	27.14	27.13	27.14	27.14	-0.89%	150
Mar 27, 2025	27.43	27.43	27.38	27.38	27.38	-0.14%	100
Mar 26, 2025	27.40	27.42	27.40	27.42	27.42	-0.47%	132
Mar 25, 2025	27.55	27.55	27.55	27.55	27.55	0.02%	127
Mar 24, 2025	27.55	27.55	27.55	27.55	27.55	0.90%	-
Mar 21, 2025	27.30	27.30	27.30	27.30	27.30	0.03%	41
Mar 20, 2025	27.29	27.29	27.29	27.29	27.29	-0.09%	39
Mar 19, 2025	27.36	27.37	27.32	27.32	27.32	0.47%	397
Mar 18, 2025	27.18	27.19	27.17	27.19	27.19	-0.60%	598
Mar 17, 2025	27.35	27.35	27.35	27.35	27.35	0.47%	380
Mar 14, 2025	27.08	27.22	27.08	27.22	27.22	0.97%	1,662
Mar 13, 2025	27.11	27.11	26.96	26.96	26.96	-0.56%	1,952
Mar 12, 2025	27.12	27.12	27.09	27.11	27.11	0.24%	300
Mar 11, 2025	27.05	27.05	27.05	27.05	27.05	-0.34%	4
Mar 10, 2025	27.26	27.26	27.13	27.14	27.14	-1.21%	249
Mar 7, 2025	27.42	27.48	27.38	27.48	27.48	0.26%	1,827
Mar 6, 2025	27.53	27.54	27.39	27.41	27.41	-0.76%	317
Mar 5, 2025	27.51	27.62	27.51	27.62	27.62	0.52%	100
Mar 4, 2025	27.42	27.47	27.42	27.47	27.47	-0.61%	5,100
Mar 3, 2025	27.83	27.83	27.61	27.64	27.64	-0.59%	8,226
Feb 28, 2025	27.69	27.80	27.66	27.80	27.80	0.48%	3,278
Feb 27, 2025	27.87	27.87	27.62	27.67	27.67	-0.52%	15,500
Feb 26, 2025	27.87	27.87	27.81	27.81	27.81	-0.01%	712
Feb 25, 2025	27.84	27.84	27.74	27.82	27.82	-0.28%	9,851
Feb 24, 2025	27.92	27.92	27.90	27.90	27.90	0.03%	1,862
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