PBCO Financial Corporation (PBCO)
OTCMKTS
· Delayed Price · Currency is USD
14.45
-0.10 (-0.69%)
Jun 13, 2025, 3:46 PM EDT
PBCO Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |