PBCO Financial Corporation (PBCO)
OTCMKTS · Delayed Price · Currency is USD
27.87
-0.20 (-0.71%)
Oct 1, 2026, 2:08 PM EST
PBCO Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 27.30 | 27.87 | 27.28 | 27.87 | 27.87 | -0.71% | 539 |
| Sep 29, 2026 | 28.00 | 28.27 | 27.80 | 28.07 | 28.07 | -0.78% | 900 |
| Sep 28, 2026 | 28.25 | 28.29 | 28.00 | 28.29 | 28.29 | 0.04% | 500 |
| Sep 24, 2026 | 28.50 | 28.50 | 28.00 | 28.28 | 28.28 | -1.60% | 2,546 |
| Sep 23, 2026 | 28.50 | 28.74 | 28.50 | 28.74 | 28.74 | -0.79% | 401 |
| Sep 22, 2026 | 29.00 | 29.17 | 28.75 | 28.97 | 28.97 | -0.69% | 904 |
| Sep 21, 2026 | 29.00 | 29.17 | 29.00 | 29.17 | 29.17 | -0.07% | 200 |
| Sep 18, 2026 | 29.00 | 29.19 | 28.89 | 29.19 | 29.19 | 0.24% | 300 |
| Sep 17, 2026 | 29.20 | 29.24 | 29.00 | 29.12 | 29.12 | -0.41% | 700 |
| Sep 16, 2026 | 29.20 | 29.24 | 28.69 | 29.24 | 29.24 | -0.68% | 1,400 |
| Sep 15, 2026 | 29.25 | 29.44 | 29.20 | 29.44 | 29.44 | -0.03% | 20,200 |
| Sep 14, 2026 | 29.35 | 29.50 | 29.00 | 29.45 | 29.45 | 0.34% | 3,025 |
| Sep 11, 2026 | 29.20 | 29.35 | 29.20 | 29.35 | 29.35 | 0.51% | 2,764 |
| Sep 10, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.17% | 310 |
| 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 |