PBCO Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	29.95	29.99	29.50	29.99	29.99	-0.03%	1,500
Jul 28, 2026	30.00	30.00	29.95	30.00	30.00	-	26,100
Jul 27, 2026	30.40	30.40	29.95	30.00	30.00	-0.83%	14,687
Jul 24, 2026	30.01	31.67	30.01	30.25	30.25	-	4,079
Jul 23, 2026	31.00	31.00	30.00	30.25	30.25	23.47%	13,571
Jul 22, 2026	24.35	24.50	24.35	24.50	24.50	-	300
Jul 14, 2026	24.10	24.50	24.10	24.50	24.50	-	423
Jul 8, 2026	23.80	24.50	23.80	24.50	24.50	-0.97%	2,150
Jul 7, 2026	23.65	24.74	23.65	24.74	24.74	4.17%	875
Jul 6, 2026	23.75	23.75	23.75	23.75	23.75	-	200
Jul 2, 2026	23.75	23.75	23.75	23.75	23.75	0.34%	100
Jul 1, 2026	23.25	23.67	23.25	23.67	23.67	1.81%	915
Jun 16, 2026	23.25	23.25	23.25	23.25	23.25	-	100
Jun 15, 2026	23.00	23.25	23.00	23.25	23.25	2.75%	398
Jun 12, 2026	22.25	22.63	22.25	22.63	22.63	0.61%	1,681
Jun 10, 2026	21.50	22.49	21.50	22.49	22.49	1.89%	2,502
Jun 5, 2026	21.47	22.07	21.47	22.07	22.07	2.81%	901
Jun 3, 2026	21.47	21.47	21.47	21.47	21.47	-	100
Jun 1, 2026	21.00	21.47	21.00	21.47	21.47	-	1,300
May 26, 2026	20.90	21.47	20.01	21.47	21.47	2.24%	500
May 21, 2026	21.00	21.00	21.00	21.00	21.00	-	2,225
May 20, 2026	20.75	21.00	20.75	21.00	21.00	1.20%	3,300
May 13, 2026	20.75	20.75	20.75	20.75	20.75	-	200
May 12, 2026	20.75	20.75	20.75	20.75	20.75	-	200
May 8, 2026	20.50	20.75	20.50	20.75	20.75	1.22%	1,120
May 7, 2026	20.50	20.50	20.50	20.50	20.50	1.99%	243
May 6, 2026	20.10	20.10	20.10	20.10	20.10	-	1,002
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