PBFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	31.61	31.61	31.61	31.61	31.61	-0.19%	102
May 14, 2026	31.71	31.73	31.67	31.67	31.67	0.11%	13,320
May 13, 2026	31.65	31.65	31.64	31.64	31.64	0.13%	594
May 12, 2026	31.50	31.61	31.50	31.60	31.60	-0.02%	24,130
May 11, 2026	31.60	31.63	31.58	31.60	31.60	-	2,310
May 8, 2026	31.58	31.60	31.58	31.60	31.60	0.24%	212
May 7, 2026	31.55	31.55	31.52	31.53	31.53	-0.11%	6,921
May 6, 2026	31.48	31.56	31.47	31.56	31.56	0.46%	10,029
May 5, 2026	31.41	31.44	31.41	31.42	31.42	0.26%	3,057
May 4, 2026	31.34	31.34	31.30	31.34	31.34	-0.18%	1,537
May 1, 2026	31.45	31.46	31.38	31.39	31.39	0.06%	32,044
Apr 30, 2026	31.38	31.38	31.38	31.38	31.38	0.47%	5,161
Apr 29, 2026	31.25	31.25	31.23	31.23	31.23	-0.04%	2,862
Apr 28, 2026	31.22	31.25	31.22	31.24	31.24	-0.16%	2,056
Apr 27, 2026	31.26	31.29	31.26	31.29	31.29	0.06%	3,876
Apr 24, 2026	31.26	31.27	31.24	31.27	31.27	0.30%	430
Apr 23, 2026	31.20	31.23	31.16	31.18	31.18	-0.01%	8,887
Apr 22, 2026	31.21	31.22	31.18	31.18	31.18	0.25%	7,218
Apr 21, 2026	31.21	31.21	31.10	31.10	31.10	-0.24%	2,277
Apr 20, 2026	31.19	31.19	31.18	31.18	31.18	-0.14%	135
Apr 17, 2026	31.19	31.25	31.19	31.22	31.22	0.50%	4,718
Apr 16, 2026	31.07	31.07	31.07	31.07	31.07	0.05%	100
Apr 15, 2026	31.02	31.05	30.99	31.05	31.05	0.29%	5,698
Apr 14, 2026	30.96	30.97	30.95	30.96	30.96	0.47%	30,637
Apr 13, 2026	30.70	30.81	30.70	30.81	30.81	0.43%	709
Apr 10, 2026	30.68	30.68	30.68	30.68	30.68	-0.05%	1,693
Apr 9, 2026	30.71	30.72	30.70	30.70	30.70	0.34%	32,403
Apr 8, 2026	30.63	30.64	30.58	30.59	30.59	1.13%	899
Apr 7, 2026	30.14	30.25	30.14	30.25	30.25	0.03%	4,404
Apr 6, 2026	30.26	30.26	30.24	30.24	30.24	0.16%	2,357
Apr 2, 2026	30.21	30.21	30.11	30.19	30.19	0.11%	11,350
Apr 1, 2026	30.20	30.22	30.16	30.16	30.16	0.40%	17,855
Mar 31, 2026	29.86	30.05	29.86	30.04	30.04	1.37%	3,977
Mar 30, 2026	29.74	29.74	29.58	29.63	29.63	-0.10%	2,837
Mar 27, 2026	29.82	29.82	29.66	29.66	29.66	-0.75%	250
Mar 26, 2026	29.97	29.97	29.89	29.89	29.89	-0.81%	100
Mar 25, 2026	30.19	30.19	30.12	30.13	30.13	0.30%	13,955
Mar 24, 2026	29.97	30.09	29.97	30.04	30.04	-0.23%	484
Mar 23, 2026	30.13	30.13	30.11	30.11	30.11	0.60%	343
Mar 20, 2026	29.94	29.94	29.91	29.93	29.93	-0.71%	434
Mar 19, 2026	30.07	30.15	30.07	30.14	30.14	-0.08%	2,991
Mar 18, 2026	30.33	30.33	30.17	30.17	30.17	-0.72%	3,427
Mar 17, 2026	30.43	30.43	30.39	30.39	30.39	0.19%	7,755
Mar 16, 2026	30.35	30.35	30.32	30.33	30.33	0.41%	1,506
Mar 13, 2026	30.31	30.31	30.19	30.21	30.21	-0.15%	7,856
Mar 12, 2026	30.25	30.25	30.25	30.25	30.25	-0.69%	245
Mar 11, 2026	30.46	30.47	30.44	30.46	30.46	0.03%	2,777
Mar 10, 2026	30.56	30.59	30.45	30.45	30.45	-0.14%	9,683
Mar 9, 2026	30.33	30.52	30.32	30.49	30.49	0.38%	6,493
Mar 6, 2026	30.32	30.45	30.32	30.38	30.38	-0.58%	2,938