PBFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	31.90	31.90	31.87	31.90	31.90	-0.31%	6,623
Jul 22, 2026	32.07	32.07	32.00	32.00	32.00	-0.13%	3,082
Jul 21, 2026	32.06	32.06	32.02	32.04	32.04	0.31%	1,813
Jul 20, 2026	32.01	32.01	31.94	31.94	31.94	0.14%	373
Jul 17, 2026	31.94	31.99	31.90	31.90	31.90	-0.53%	6,107
Jul 16, 2026	32.07	32.07	32.07	32.07	32.07	-0.05%	300
Jul 15, 2026	32.06	32.09	32.06	32.09	32.09	0.08%	777
Jul 14, 2026	32.02	32.06	32.02	32.06	32.06	0.19%	2,682
Jul 13, 2026	32.00	32.00	32.00	32.00	32.00	-0.25%	59
Jul 10, 2026	32.04	32.08	32.04	32.08	32.08	0.63%	2,602
Jul 9, 2026	32.02	32.02	31.88	31.88	31.88	-0.19%	6,279
Jul 8, 2026	31.91	31.94	31.91	31.94	31.94	-0.06%	222
Jul 7, 2026	31.98	31.98	31.95	31.96	31.96	0.22%	3,683
Jul 6, 2026	32.01	32.03	31.89	31.89	31.89	-0.06%	8,453
Jul 2, 2026	31.87	31.91	31.86	31.91	31.91	0.03%	8,902
Jul 1, 2026	31.93	31.94	31.90	31.90	31.90	-0.06%	39,550
Jun 30, 2026	31.89	31.92	31.89	31.92	31.92	0.28%	1,418
Jun 29, 2026	31.77	31.83	31.77	31.83	31.83	0.32%	437
Jun 26, 2026	31.71	31.73	31.71	31.73	31.73	0.07%	941
Jun 25, 2026	31.74	31.74	31.69	31.71	31.70	-0.01%	21,442
Jun 24, 2026	31.72	31.72	31.70	31.71	31.71	-0.05%	1,076
Jun 23, 2026	31.72	31.72	31.72	31.72	31.72	-0.41%	-
Jun 22, 2026	31.87	31.87	31.86	31.86	31.86	-0.09%	324
Jun 18, 2026	31.98	31.98	31.85	31.88	31.88	0.43%	755
Jun 17, 2026	31.77	31.77	31.75	31.75	31.75	-0.48%	1,043
Jun 16, 2026	31.91	31.91	31.90	31.90	31.90	-0.06%	3,114
Jun 15, 2026	31.92	31.92	31.92	31.92	31.92	0.53%	47
Jun 12, 2026	31.77	31.77	31.75	31.75	31.75	0.18%	1,605
Jun 11, 2026	31.49	31.73	31.49	31.69	31.69	0.58%	2,626
Jun 10, 2026	31.51	31.51	31.51	31.51	31.51	-0.53%	128
Jun 9, 2026	31.71	31.74	31.53	31.67	31.67	-0.12%	1,919
Jun 8, 2026	31.73	31.75	31.71	31.71	31.71	0.09%	876
Jun 5, 2026	31.73	31.73	31.68	31.68	31.68	-0.73%	105
Jun 4, 2026	31.88	31.92	31.88	31.92	31.91	0.15%	1,389
Jun 3, 2026	31.86	31.88	31.86	31.87	31.87	-0.15%	4,127
Jun 2, 2026	31.89	31.94	31.89	31.92	31.92	0.03%	9,644
Jun 1, 2026	31.86	31.92	31.86	31.91	31.91	0.06%	12,173
May 29, 2026	31.87	31.90	31.87	31.89	31.89	0.09%	6,133
May 28, 2026	31.85	31.86	31.85	31.86	31.86	0.19%	631
May 27, 2026	31.79	31.80	31.79	31.80	31.80	-	146
May 26, 2026	31.79	31.79	31.76	31.79	31.79	0.19%	374
May 22, 2026	31.71	31.73	31.71	31.73	31.73	0.11%	330
May 21, 2026	31.61	31.70	31.61	31.70	31.70	0.07%	3,133
May 20, 2026	31.58	31.68	31.58	31.68	31.68	0.32%	1,342
May 19, 2026	31.56	31.60	31.56	31.58	31.57	-0.17%	1,095
May 18, 2026	32.79	32.79	31.61	31.63	31.63	0.07%	2,329
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