PB Financial Corporation (PBNC)
OTCMKTS
· Delayed Price · Currency is USD
47.00
-0.00 (-0.01%)
At close: May 20, 2025
PB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 47.18 | 47.18 | 47.00 | 47.00 | 47.00 | -0.01% | 768 |
| May 16, 2025 | 48.00 | 48.24 | 47.00 | 47.00 | 47.00 | -2.08% | 1,632 |
| May 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.21% | 101 |
| May 7, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.52 | 0.73% | 2,000 |
| May 5, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.17 | - | 1,549 |
| May 2, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.17 | - | 100 |
| Apr 30, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.17 | 2.69% | 119 |
| Apr 24, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 45.94 | 3.56% | 481 |
| Apr 21, 2025 | 45.00 | 45.00 | 44.90 | 44.90 | 44.36 | -0.22% | 667 |
| Apr 16, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 44.46 | - | 2,513 |
| Apr 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.46 | - | 175 |
| Apr 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.46 | - | 200 |
| Apr 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.46 | -1.10% | 256 |
| Apr 9, 2025 | 46.70 | 46.70 | 45.50 | 45.50 | 44.95 | - | 4,200 |
| Apr 8, 2025 | 45.50 | 46.70 | 45.50 | 45.50 | 44.95 | - | 705 |
| Mar 25, 2025 | 46.00 | 46.00 | 45.50 | 45.50 | 44.95 | - | 2,700 |
| Mar 24, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 44.95 | 1.11% | 340 |
| Mar 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.46 | 2.16% | 100 |
| Mar 11, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 43.52 | -3.19% | 570 |
| Mar 6, 2025 | 45.60 | 45.60 | 45.50 | 45.50 | 44.95 | -1.09% | 451 |
| Mar 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.45 | 0.02% | 447 |
| Feb 27, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.44 | 0.22% | 277 |
| Feb 26, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.34 | 0.28% | 100 |
| Feb 25, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.21 | 0.46% | 100 |
| Feb 18, 2025 | 47.74 | 47.74 | 45.55 | 45.55 | 45.00 | 0.09% | 1,218 |
| Feb 13, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 44.96 | 1.70% | 906 |
| Feb 12, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.21 | -6.28% | 200 |
| Feb 10, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 46.61 | 2.58% | 238 |
| Feb 3, 2025 | 46.80 | 46.80 | 46.55 | 46.55 | 45.44 | -3.00% | 209 |
| Jan 31, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 46.85 | 2.50% | 193 |
| Jan 27, 2025 | 47.00 | 47.00 | 46.82 | 46.82 | 45.70 | -0.38% | 800 |
| Jan 24, 2025 | 46.88 | 47.00 | 46.88 | 47.00 | 45.88 | 3.25% | 200 |
| Jan 23, 2025 | 46.51 | 46.51 | 45.52 | 45.52 | 44.43 | -5.15% | 488 |
| Jan 21, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 46.85 | 6.64% | 176 |
| Jan 13, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 43.93 | 0.07% | 505 |
| Dec 20, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 43.90 | 1.28% | 1,324 |
| Dec 11, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.34 | 0.34% | 100 |
| Dec 10, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 43.20 | - | 434 |
| Dec 9, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 43.20 | - | 525 |
| Dec 6, 2024 | 44.05 | 46.00 | 44.00 | 44.25 | 43.20 | 0.45% | 21,154 |
| Dec 4, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.00 | 0.02% | 2,015 |
| Dec 3, 2024 | 44.05 | 44.05 | 44.04 | 44.04 | 42.99 | -0.45% | 341 |
| Dec 2, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 43.19 | 2.88% | 100 |
| Nov 27, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 41.97 | -2.27% | 526 |
| Nov 26, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 42.95 | - | 6,246 |
| Nov 25, 2024 | 43.90 | 44.00 | 43.90 | 44.00 | 42.95 | 2.33% | 4,606 |