PB Financial Corporation (PBNC)
OTCMKTS · Delayed Price · Currency is USD
61.60
+1.03 (1.70%)
At close: Feb 11, 2026
PB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.57 | 1.52% | 100 |
| Jan 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.67 | - | 151 |
| Jan 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.67 | 5.06% | 101 |
| Jan 22, 2026 | 57.11 | 57.11 | 57.11 | 57.11 | 56.79 | 1.53% | 117 |
| Jan 16, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 55.94 | 0.45% | 149 |
| Jan 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.69 | 0.27% | 200 |
| Jan 9, 2026 | 55.84 | 55.85 | 55.84 | 55.85 | 55.54 | 0.02% | 4,211 |
| Jan 8, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.53 | - | 400 |
| Jan 7, 2026 | 55.05 | 55.84 | 54.95 | 55.84 | 55.53 | - | 1,667 |
| Jan 6, 2026 | 55.37 | 55.84 | 55.37 | 55.84 | 55.53 | 0.85% | 598 |
| Dec 31, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.06 | 0.24% | 201 |
| Dec 19, 2025 | 55.12 | 55.24 | 55.12 | 55.24 | 54.93 | 2.28% | 600 |
| Dec 11, 2025 | 54.01 | 54.10 | 54.01 | 54.01 | 53.71 | -0.17% | 392 |
| Dec 3, 2025 | 53.96 | 54.10 | 53.96 | 54.10 | 53.80 | -0.73% | 1,300 |
| Dec 2, 2025 | 54.75 | 54.75 | 54.50 | 54.50 | 54.20 | 2.83% | 203 |
| Nov 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.70 | -1.68% | 102 |
| Nov 21, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.60 | -0.18% | 200 |
| Nov 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - | 851 |
| Nov 18, 2025 | 54.25 | 54.25 | 54.00 | 54.00 | 53.70 | - | 351 |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.10 | 0.93% | 200 |
| Oct 31, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.61 | 1.33% | 100 |
| Oct 29, 2025 | 55.00 | 55.00 | 52.80 | 52.80 | 51.92 | -2.22% | 715 |
| Oct 24, 2025 | 53.01 | 54.00 | 53.01 | 54.00 | 53.10 | 1.89% | 392 |
| Oct 23, 2025 | 53.13 | 53.13 | 53.00 | 53.00 | 52.12 | -0.24% | 5,240 |
| Oct 22, 2025 | 53.12 | 53.13 | 53.12 | 53.13 | 52.25 | -1.61% | 300 |
| Oct 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.10 | 1.41% | 101 |
| Oct 9, 2025 | 52.49 | 53.47 | 52.49 | 53.25 | 52.36 | 1.45% | 7,274 |
| Oct 8, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 51.62 | -0.76% | 207 |
| Oct 1, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.01 | 2.20% | 475 |
| Sep 30, 2025 | 52.05 | 52.05 | 51.60 | 51.75 | 50.89 | -0.96% | 11,897 |
| Sep 29, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 51.38 | -1.42% | 700 |
| Sep 26, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 52.12 | - | 800 |
| Sep 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.12 | - | 2,800 |
| Sep 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.12 | -1.85% | 175 |
| Sep 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.10 | - | 100 |
| Sep 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.10 | 5.88% | 327 |
| Sep 8, 2025 | 50.68 | 51.00 | 50.68 | 51.00 | 50.15 | 0.63% | 2,670 |
| Sep 5, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 49.84 | - | 100 |
| Sep 3, 2025 | 50.17 | 50.68 | 50.17 | 50.68 | 49.84 | 0.54% | 653 |
| Aug 29, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 49.57 | 0.49% | 102 |
| Aug 28, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.33 | - | 3,168 |
| Aug 25, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.33 | 0.02% | 558 |
| Aug 22, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.32 | 0.08% | 2,600 |
| Aug 20, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.28 | 0.02% | 555 |
| Aug 19, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.27 | 0.18% | 220 |