PBCO Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	26.17	27.34	26.17	27.34	27.34	0.33%	1,727
Oct 19, 2026	27.10	27.47	26.50	27.25	27.25	-1.73%	4,002
Oct 16, 2026	27.50	27.87	27.20	27.73	27.73	-0.54%	1,600
Oct 15, 2026	27.91	27.92	27.76	27.88	27.88	-	501
Oct 14, 2026	27.65	27.88	27.65	27.88	27.88	-0.04%	302
Oct 13, 2026	27.75	27.89	27.70	27.89	27.89	-	800
Oct 12, 2026	27.89	27.89	27.89	27.89	27.89	-0.18%	860
Oct 7, 2026	27.75	27.94	27.75	27.94	27.94	-0.04%	200
Oct 6, 2026	27.95	27.95	27.95	27.95	27.95	0.11%	8,746
Oct 5, 2026	27.92	27.92	27.92	27.92	27.92	-0.11%	458
Oct 2, 2026	27.85	27.95	27.70	27.95	27.95	0.29%	1,239
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