PBFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.70	32.70	32.66	32.70	-	-	104
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	32.46	32.46	32.46	32.46	32.46	0.25%	2,394
Sep 10, 2026	32.41	32.41	32.38	32.38	32.38	-0.31%	1,856
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
Sep 3, 2026	32.59	32.59	32.59	32.59	32.59	0.29%	1,212
Sep 2, 2026	32.46	32.50	32.45	32.50	32.50	0.20%	1,229
Sep 1, 2026	32.43	32.44	32.43	32.44	32.44	-0.24%	3,135
Aug 31, 2026	32.51	32.51	32.50	32.51	32.51	0.10%	2,334
Aug 28, 2026	32.51	32.51	32.48	32.48	32.48	-0.14%	4,021
Aug 27, 2026	32.51	32.53	32.51	32.53	32.52	0.21%	1,613
Aug 26, 2026	32.47	32.47	32.46	32.46	32.46	0.04%	2,403
Aug 25, 2026	32.44	32.45	32.44	32.45	32.45	0.10%	881
Aug 24, 2026	32.42	32.42	32.41	32.41	32.41	0.07%	206
Aug 21, 2026	32.45	32.46	32.39	32.39	32.39	0.04%	3,103
Aug 20, 2026	32.39	32.39	32.38	32.38	32.38	-0.19%	3,288
Aug 19, 2026	32.46	32.46	32.44	32.44	32.44	0.11%	444
Aug 18, 2026	32.41	32.41	32.41	32.41	32.40	-0.14%	3,201
Aug 17, 2026	32.48	32.48	32.45	32.45	32.45	-0.08%	220
Aug 14, 2026	32.48	32.48	32.48	32.48	32.48	0.03%	42
Aug 13, 2026	32.44	32.47	32.44	32.47	32.47	0.14%	2,795
Aug 12, 2026	32.42	32.43	32.42	32.42	32.42	0.10%	3,476
Aug 11, 2026	32.39	32.39	32.39	32.39	32.39	-	70
Aug 10, 2026	32.40	32.40	32.39	32.39	32.39	-0.05%	3,305
Aug 7, 2026	32.40	32.41	32.37	32.40	32.40	0.16%	9,121
Aug 6, 2026	32.36	32.36	32.35	32.35	32.35	-0.05%	1,763
Aug 5, 2026	32.37	32.37	32.37	32.37	32.37	0.04%	13
Aug 4, 2026	32.29	32.37	32.29	32.35	32.35	0.39%	4,841
Aug 3, 2026	32.22	32.25	32.22	32.23	32.23	0.58%	4,870
Jul 31, 2026	32.10	32.11	32.04	32.04	32.04	0.11%	5,417
Jul 30, 2026	31.92	32.03	31.92	32.00	32.00	0.73%	5,807
Jul 29, 2026	31.87	31.99	31.77	31.77	31.77	-0.73%	5,315
Jul 28, 2026	31.95	32.01	31.95	32.01	32.00	0.16%	2,140
Jul 27, 2026	31.95	31.96	31.95	31.96	31.96	0.11%	1,020
Jul 24, 2026	31.92	31.92	31.92	31.92	31.92	0.06%	668
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	32.10	32.10	32.03	32.07	32.07	-0.05%	2,711
Jul 15, 2026	32.06	32.09	32.06	32.09	32.09	0.08%	777