PBCO Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	18.30	18.30	18.30	18.30	-	-0.49%	-
Mar 25, 2026	18.30	18.39	18.30	18.39	18.39	0.49%	4,858
Mar 24, 2026	18.30	18.30	18.27	18.30	18.30	-	10,911
Mar 23, 2026	18.30	18.30	18.30	18.30	18.30	-0.08%	5,141
Mar 20, 2026	18.35	18.35	18.32	18.32	18.32	-0.19%	20,100
Mar 19, 2026	18.35	18.35	18.30	18.35	18.35	0.05%	10,000
Mar 17, 2026	18.30	18.35	18.30	18.34	18.34	-0.05%	11,900
Mar 13, 2026	18.30	18.35	18.30	18.35	18.35	-0.27%	1,900
Mar 9, 2026	18.30	18.40	18.30	18.40	18.40	-	4,796
Mar 6, 2026	18.40	18.40	18.40	18.40	18.40	-0.54%	605
Mar 4, 2026	18.40	18.50	18.40	18.50	18.50	0.54%	1,600
Mar 2, 2026	18.30	18.40	18.25	18.40	18.40	-	11,384
Feb 26, 2026	18.35	18.40	18.35	18.40	18.40	0.82%	539
Feb 25, 2026	18.25	18.25	18.25	18.25	18.25	0.16%	299
Feb 23, 2026	18.20	18.22	18.20	18.22	18.22	0.11%	220,100
Feb 20, 2026	18.25	18.25	18.20	18.20	18.20	-	368
Feb 19, 2026	18.10	18.20	18.10	18.20	18.20	0.22%	1,133
Feb 18, 2026	18.10	18.50	18.00	18.16	18.16	-0.49%	2,400
Feb 17, 2026	18.15	18.25	18.15	18.25	18.00	0.55%	600
Feb 13, 2026	18.15	18.15	18.15	18.15	17.90	0.22%	200
Feb 12, 2026	18.10	18.11	18.10	18.11	17.86	0.06%	400
Feb 11, 2026	18.15	18.15	18.10	18.10	17.85	-	2,852
Feb 10, 2026	18.06	18.10	18.06	18.10	17.85	-0.22%	4,548
Feb 6, 2026	18.07	18.14	17.91	18.14	17.89	-0.11%	6,821
Feb 2, 2026	18.05	18.16	18.05	18.16	17.91	0.61%	508
Jan 29, 2026	18.05	18.05	18.05	18.05	17.80	-	2,047
Jan 28, 2026	18.00	18.05	18.00	18.05	17.80	-0.61%	400
Jan 27, 2026	18.05	18.16	18.00	18.16	17.91	-0.22%	8,411
Jan 22, 2026	18.10	18.20	18.00	18.20	17.95	0.83%	11,402
Jan 21, 2026	17.90	18.05	17.90	18.05	17.80	0.84%	1,705
Jan 16, 2026	17.90	17.90	17.89	17.90	17.65	-	1,400
Jan 12, 2026	17.90	17.90	17.90	17.90	17.65	-	205
Jan 9, 2026	17.90	17.90	17.76	17.90	17.65	-	2,087
Jan 5, 2026	17.83	18.00	17.66	17.90	17.65	-0.28%	8,657
Dec 31, 2025	17.80	17.95	17.80	17.95	17.70	-0.17%	3,436
Dec 30, 2025	17.80	17.98	17.75	17.98	17.73	0.17%	695
Dec 29, 2025	17.95	17.95	17.95	17.95	17.70	0.06%	100
Dec 26, 2025	17.90	17.94	17.90	17.94	17.69	-0.22%	800
Dec 22, 2025	17.90	18.00	17.80	17.98	17.73	0.17%	1,323
Dec 18, 2025	17.98	18.00	17.60	17.95	17.70	-0.17%	10,100
Dec 15, 2025	17.65	17.98	17.60	17.98	17.73	1.87%	4,350
Dec 12, 2025	17.60	17.65	17.60	17.65	17.41	-	300
Dec 11, 2025	17.55	17.65	17.55	17.65	17.41	0.57%	1,540
Dec 9, 2025	17.52	17.55	17.51	17.55	17.31	-	552
Dec 5, 2025	17.55	17.55	17.55	17.55	17.31	-	5,010
Dec 4, 2025	17.50	17.55	17.50	17.55	17.31	0.29%	650
Dec 3, 2025	17.50	17.50	17.50	17.50	17.26	-	490
Dec 2, 2025	17.50	17.50	17.50	17.50	17.26	0.29%	4,050
Dec 1, 2025	17.40	17.50	17.40	17.45	17.21	0.29%	26,200
Nov 24, 2025	17.27	17.40	17.27	17.40	17.16	-0.29%	2,200