PBCO Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	29.00	29.20	29.00	29.20	-	0.17%	-
Sep 9, 2026	29.15	29.15	29.00	29.15	29.15	-0.14%	2,700
Sep 8, 2026	29.19	29.34	29.19	29.19	29.19	-	300
Sep 4, 2026	29.15	29.19	29.15	29.19	29.19	-	1,103
Sep 3, 2026	29.19	29.19	29.19	29.19	29.19	1.53%	100
Sep 1, 2026	28.50	28.75	28.50	28.75	28.75	-0.62%	604
Aug 26, 2026	28.75	28.94	28.75	28.93	28.93	-0.24%	600
Aug 25, 2026	29.00	29.00	28.75	29.00	29.00	-0.34%	1,000
Aug 24, 2026	29.20	29.34	29.00	29.10	29.10	-0.14%	917
Aug 21, 2026	29.15	29.74	29.00	29.14	29.14	-	1,200
Aug 20, 2026	29.20	29.28	28.97	29.14	29.14	-0.07%	1,509
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