PBCO Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	20.50	20.50	20.50	20.50	-	1.99%	-
May 4, 2026	19.99	20.10	19.99	20.10	20.10	1.31%	2,250
May 1, 2026	19.84	19.84	19.84	19.84	19.84	0.05%	2,200
Apr 30, 2026	19.50	19.83	19.50	19.83	19.83	-0.05%	600
Apr 24, 2026	19.80	19.84	19.80	19.84	19.84	-	500
Apr 23, 2026	19.50	19.84	19.50	19.84	19.84	3.06%	700
Apr 22, 2026	19.25	19.25	19.00	19.25	19.25	-	3,100
Apr 21, 2026	19.25	19.25	19.00	19.25	19.25	-	1,470
Apr 20, 2026	19.00	19.25	19.00	19.25	19.25	0.05%	1,610
Apr 17, 2026	18.94	19.24	18.94	19.24	19.24	1.58%	660
Apr 16, 2026	18.75	18.94	18.50	18.94	18.94	-	2,500
Apr 15, 2026	18.94	18.94	18.94	18.94	18.94	0.42%	300
Apr 14, 2026	18.65	18.90	18.15	18.86	18.86	0.06%	2,365
Apr 13, 2026	18.75	18.85	18.63	18.85	18.85	0.53%	2,739
Apr 10, 2026	18.75	18.75	18.75	18.75	18.75	1.08%	202
Apr 9, 2026	18.68	18.68	18.55	18.55	18.55	-	801
Apr 8, 2026	18.50	18.74	18.50	18.55	18.55	0.05%	1,850
Apr 7, 2026	18.26	18.54	18.26	18.54	18.54	-0.05%	800
Apr 6, 2026	18.45	18.55	18.45	18.55	18.55	-	1,725
Apr 2, 2026	18.30	18.55	18.30	18.55	18.55	0.87%	1,750
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