PBFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.70	32.70	32.70	32.70	32.70	-0.11%	2,615
Nov 12, 2026	32.76	32.76	32.73	32.73	32.73	-0.15%	4,598
Nov 11, 2026	32.79	32.79	32.78	32.78	32.78	0.55%	747
Nov 10, 2026	32.57	32.60	32.57	32.60	32.60	-0.11%	617
Nov 9, 2026	32.67	32.67	32.64	32.64	32.64	1.09%	4,457
Nov 6, 2026	32.37	32.37	32.29	32.29	32.29	0.14%	34,170
Nov 5, 2026	32.51	32.51	32.24	32.24	32.24	-1.87%	64,255
Nov 4, 2026	32.88	32.88	32.86	32.86	32.86	0.68%	1,297
Nov 3, 2026	32.63	32.64	32.63	32.64	32.64	0.13%	7,421
Nov 2, 2026	32.73	32.73	32.59	32.59	32.59	-0.17%	11,325
Oct 30, 2026	32.56	32.65	32.56	32.65	32.65	-0.63%	8,682
Oct 29, 2026	32.83	32.86	32.83	32.86	32.86	-0.04%	2,374
Oct 28, 2026	32.86	32.87	32.86	32.87	32.87	0.11%	2,640
Oct 27, 2026	32.75	32.83	32.75	32.83	32.83	0.21%	14,899
Oct 26, 2026	32.72	32.77	32.72	32.77	32.77	0.28%	1,265
Oct 23, 2026	32.69	32.69	32.68	32.68	32.67	-0.15%	2,416
Oct 22, 2026	32.77	32.77	32.70	32.73	32.73	-0.38%	1,533
Oct 21, 2026	32.83	32.85	32.83	32.85	32.85	0.20%	3,659
Oct 20, 2026	32.80	32.80	32.79	32.79	32.79	0.17%	2,455
Oct 19, 2026	32.78	32.78	32.73	32.73	32.73	0.06%	3,116
Oct 16, 2026	32.84	32.84	32.69	32.71	32.71	-0.32%	14,085
Oct 15, 2026	32.82	32.82	32.82	32.82	32.81	0.12%	4,213
Oct 14, 2026	32.75	32.78	32.75	32.78	32.78	-0.20%	2,850
Oct 13, 2026	32.87	32.87	32.84	32.84	32.84	-0.08%	3,590
Oct 12, 2026	32.88	32.88	32.87	32.87	32.87	0.02%	264
Oct 9, 2026	32.86	32.88	32.86	32.86	32.86	0.31%	950
Oct 8, 2026	32.80	32.81	32.76	32.76	32.76	-0.20%	7,583
Oct 7, 2026	32.83	32.83	32.83	32.83	32.83	-0.05%	1,493
Oct 6, 2026	32.84	32.84	32.84	32.84	32.84	0.27%	3,643
Oct 5, 2026	32.79	32.80	32.75	32.75	32.75	0.08%	5,556
Oct 2, 2026	32.73	32.75	32.69	32.73	32.73	0.27%	5,888
Oct 1, 2026	32.64	32.64	32.64	32.64	32.64	-	514
Sep 30, 2026	32.71	32.71	32.64	32.64	32.64	-	1,829
Sep 29, 2026	32.66	32.66	32.62	32.64	32.64	-0.02%	522
Sep 28, 2026	32.65	32.65	32.65	32.65	32.65	-0.18%	1,421
Sep 25, 2026	32.69	32.70	32.69	32.70	32.70	0.21%	1,873
Sep 24, 2026	32.64	32.64	32.64	32.64	32.64	-	1,372
Sep 23, 2026	32.64	32.64	32.64	32.64	32.63	-0.19%	136
Sep 22, 2026	32.69	32.70	32.69	32.70	32.70	0.04%	1,222
Sep 21, 2026	32.71	32.71	32.69	32.69	32.69	0.40%	1,032
Sep 18, 2026	32.55	32.55	32.55	32.55	32.55	0.20%	4,309
Sep 17, 2026	32.55	32.55	32.49	32.49	32.49	0.29%	9,074
Sep 16, 2026	32.49	32.49	32.36	32.40	32.40	-0.13%	1,613
Sep 15, 2026	32.44	32.44	32.44	32.44	32.44	-0.13%	1,043
Sep 14, 2026	32.50	32.50	32.48	32.48	32.48	0.06%	2,523
Sep 11, 2026	32.53	32.53	32.46	32.46	32.46	0.25%	6,514
Sep 10, 2026	32.42	32.42	32.38	32.38	32.38	-0.31%	7,436
Sep 9, 2026	32.47	32.51	32.46	32.48	32.48	-0.13%	18,507
Sep 8, 2026	32.52	32.52	32.52	32.52	32.52	-0.16%	683
Sep 4, 2026	32.57	32.57	32.57	32.57	32.57	-0.06%	4,881