PBFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.82	32.82	32.81	32.82	32.82	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%	949
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
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