PBCO Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	29.99	29.99	28.97	29.30	29.16	-2.33%	6,087
Aug 18, 2026	30.00	30.00	30.00	30.00	29.86	-	830
Aug 17, 2026	29.89	30.00	29.89	30.00	29.86	0.33%	459
Aug 14, 2026	29.90	29.90	29.90	29.90	29.76	-	2,700
Aug 13, 2026	29.75	30.00	29.75	29.90	29.76	0.67%	300
Aug 12, 2026	29.70	29.70	29.70	29.70	29.56	-0.13%	3,191
Aug 11, 2026	29.25	29.74	29.25	29.74	29.60	1.68%	700
Aug 10, 2026	29.50	29.50	29.24	29.25	29.11	-0.85%	1,200
Aug 7, 2026	29.50	29.50	29.50	29.50	29.36	-	100
Aug 6, 2026	29.90	29.90	29.50	29.50	29.36	-1.34%	3,706
Aug 5, 2026	29.85	29.90	29.85	29.90	29.76	-	799
Aug 4, 2026	30.00	30.00	29.90	29.90	29.76	-0.33%	40,486
Aug 3, 2026	29.90	30.00	29.85	30.00	29.86	0.17%	12,406
Jul 31, 2026	29.95	29.95	29.95	29.95	29.81	-0.13%	100
Jul 30, 2026	29.95	29.99	29.50	29.99	29.85	-0.03%	1,500
Jul 28, 2026	30.00	30.00	29.95	30.00	29.86	-	26,100
Jul 27, 2026	30.40	30.40	29.95	30.00	29.86	-0.83%	14,687
Jul 24, 2026	30.01	31.67	30.01	30.25	30.11	-	4,079
Jul 23, 2026	31.00	31.00	30.00	30.25	30.11	23.47%	13,571
Jul 22, 2026	24.35	24.50	24.35	24.50	24.38	-	300
Jul 14, 2026	24.10	24.50	24.10	24.50	24.38	-	423
Jul 8, 2026	23.80	24.50	23.80	24.50	24.38	-0.97%	2,150
Jul 7, 2026	23.65	24.74	23.65	24.74	24.62	4.17%	875
Jul 6, 2026	23.75	23.75	23.75	23.75	23.64	-	200
Jul 2, 2026	23.75	23.75	23.75	23.75	23.64	0.34%	100
Jul 1, 2026	23.25	23.67	23.25	23.67	23.56	1.81%	915
Jun 16, 2026	23.25	23.25	23.25	23.25	23.14	-	100
Jun 15, 2026	23.00	23.25	23.00	23.25	23.14	2.75%	398
Jun 12, 2026	22.25	22.63	22.25	22.63	22.52	0.61%	1,681
Jun 10, 2026	21.50	22.49	21.50	22.49	22.38	1.89%	2,502
Jun 5, 2026	21.47	22.07	21.47	22.07	21.97	2.81%	901
Jun 3, 2026	21.47	21.47	21.47	21.47	21.37	-	100
Jun 1, 2026	21.00	21.47	21.00	21.47	21.37	-	1,300
May 26, 2026	20.90	21.47	20.01	21.47	21.37	2.24%	500
May 21, 2026	21.00	21.00	21.00	21.00	20.90	-	2,225
May 20, 2026	20.75	21.00	20.75	21.00	20.90	1.20%	3,300
May 13, 2026	20.75	20.75	20.75	20.75	20.65	-	200
May 12, 2026	20.75	20.75	20.75	20.75	20.65	-	200
May 8, 2026	20.50	20.75	20.50	20.75	20.65	1.22%	1,120
May 7, 2026	20.50	20.50	20.50	20.50	20.40	1.99%	243
May 6, 2026	20.10	20.10	20.10	20.10	20.00	-	1,002
May 4, 2026	19.99	20.10	19.99	20.10	20.00	1.31%	2,250
May 1, 2026	19.84	19.84	19.84	19.84	19.75	0.05%	2,200
Apr 30, 2026	19.50	19.83	19.50	19.83	19.74	-0.05%	600
Apr 24, 2026	19.80	19.84	19.80	19.84	19.75	-	500
Apr 23, 2026	19.50	19.84	19.50	19.84	19.75	3.06%	700
Apr 22, 2026	19.25	19.25	19.00	19.25	19.16	-	3,100
Apr 21, 2026	19.25	19.25	19.00	19.25	19.16	-	1,470
Apr 20, 2026	19.00	19.25	19.00	19.25	19.16	0.05%	1,610
Apr 17, 2026	18.94	19.24	18.94	19.24	19.15	1.58%	660