PBCO Financial Corporation (PBCO)
OTCMKTS
· Delayed Price · Currency is USD
14.24
+0.02 (0.14%)
May 12, 2025, 12:20 PM EDT
PBCO Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.21 | 14.24 | 14.21 | 14.24 | - | 0.14% | 1,674 |
| May 9, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - | - |
| May 8, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - | - |
| May 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - | - |
| May 6, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - | 50 |
| May 5, 2025 | 14.06 | 14.23 | 14.06 | 14.22 | 14.22 | -0.07% | 705 |
| May 2, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.64% | 100 |
| May 1, 2025 | 13.76 | 14.10 | 13.76 | 14.00 | 14.00 | - | 7,937 |
| Apr 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 24, 2025 | 13.76 | 14.10 | 13.75 | 14.00 | 14.00 | - | 4,236 |
| Apr 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 22, 2025 | 13.80 | 14.00 | 13.76 | 14.00 | 14.00 | -0.06% | 2,871 |
| Apr 21, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Apr 17, 2025 | 14.00 | 14.01 | 14.00 | 14.01 | 14.01 | -0.65% | 200 |
| Apr 16, 2025 | 13.85 | 14.10 | 13.80 | 14.10 | 14.10 | - | 1,200 |
| Apr 15, 2025 | 13.77 | 14.10 | 13.77 | 14.10 | 14.10 | - | 452 |
| Apr 14, 2025 | 13.76 | 14.10 | 13.76 | 14.10 | 14.10 | -0.91% | 3,822 |
| Apr 11, 2025 | 13.76 | 14.23 | 13.76 | 14.23 | 14.23 | 0.92% | 292 |
| Apr 10, 2025 | 14.00 | 14.22 | 13.92 | 14.10 | 14.10 | -0.84% | 1,900 |
| Apr 9, 2025 | 13.82 | 14.22 | 13.82 | 14.22 | 14.22 | 1.21% | 4,900 |
| Apr 8, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.33% | 100 |
| Apr 7, 2025 | 14.11 | 14.24 | 14.05 | 14.24 | 14.24 | -0.07% | 1,500 |
| Apr 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Apr 3, 2025 | 14.25 | 14.26 | 14.20 | 14.25 | 14.25 | -1.72% | 1,200 |
| Apr 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.35% | 100 |
| Mar 31, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Mar 28, 2025 | 14.45 | 14.50 | 14.45 | 14.45 | 14.45 | 0.49% | 300 |
| Mar 27, 2025 | 14.10 | 14.38 | 14.10 | 14.38 | 14.38 | - | 2,537 |
| Mar 26, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | - |
| Mar 25, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | - |
| Mar 24, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | - |
| Mar 21, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | 80 |
| Mar 20, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | - |
| Mar 19, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | - |
| Mar 18, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | - |
| Mar 17, 2025 | 14.15 | 14.38 | 14.15 | 14.38 | 14.38 | 0.98% | 200 |
| Mar 14, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Mar 13, 2025 | 14.10 | 14.25 | 14.08 | 14.24 | 14.24 | -0.42% | 2,910 |
| Mar 12, 2025 | 14.08 | 14.30 | 14.08 | 14.30 | 14.30 | -0.56% | 906 |
| Mar 11, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.91% | 100 |
| Mar 10, 2025 | 14.20 | 14.20 | 14.11 | 14.11 | 14.11 | - | 738 |
| Mar 7, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - | 50,000 |
| Mar 6, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.98% | 1,100 |
| Mar 5, 2025 | 14.13 | 14.25 | 14.05 | 14.25 | 14.25 | - | 2,302 |
| Mar 4, 2025 | 14.15 | 14.54 | 14.15 | 14.25 | 14.25 | -2.06% | 3,902 |
| Mar 3, 2025 | 14.30 | 14.56 | 14.15 | 14.55 | 14.55 | -0.21% | 1,600 |