PBCO Financial Corporation (PBCO)
OTCMKTS
· Delayed Price · Currency is USD
14.49
0.00 (0.00%)
Jul 11, 2025, 4:00 PM EDT
PBCO Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Jul 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Jul 9, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Jul 8, 2025 | 14.29 | 14.49 | 14.25 | 14.49 | 14.49 | -0.07% | 8,102 |
| Jul 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 200 |
| Jul 3, 2025 | 14.49 | 14.60 | 14.49 | 14.60 | 14.60 | 0.76% | 1,200 |
| Jul 2, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Jul 1, 2025 | 14.35 | 14.49 | 14.27 | 14.49 | 14.49 | - | 2,522 |
| Jun 30, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Jun 27, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Jun 26, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Jun 25, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Jun 24, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Jun 23, 2025 | 14.35 | 14.49 | 14.35 | 14.49 | 14.49 | 0.28% | 1,050 |
| Jun 20, 2025 | 14.35 | 14.45 | 14.35 | 14.45 | 14.45 | 0.70% | 5,101 |
| Jun 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Jun 17, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.69% | 5,000 |
| Jun 16, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Jun 13, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.69% | 322 |
| Jun 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Jun 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | 322 |
| Jun 10, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 744 |
| Jun 9, 2025 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | 0.35% | 7,527 |
| Jun 6, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Jun 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 300 |
| Jun 4, 2025 | 14.20 | 14.35 | 14.20 | 14.35 | 14.35 | - | 5,491 |
| Jun 3, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Jun 2, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| May 30, 2025 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | - | 331 |
| May 29, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 36 |
| May 28, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| May 27, 2025 | 14.25 | 14.35 | 14.25 | 14.35 | 14.35 | - | 12,798 |
| May 23, 2025 | 14.25 | 14.35 | 14.25 | 14.35 | 14.35 | - | 1,300 |
| May 22, 2025 | 14.25 | 14.35 | 14.25 | 14.35 | 14.35 | -0.35% | 200 |
| May 21, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 1.34% | 9,200 |
| May 20, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | - |
| May 19, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.28% | 100 |
| May 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| May 15, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| May 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| May 13, 2025 | 14.22 | 14.25 | 14.01 | 14.25 | 14.25 | 0.07% | 2,878 |
| May 12, 2025 | 14.23 | 14.24 | 14.21 | 14.24 | 14.24 | 0.14% | 6,196 |
| 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 | - | - |