PB Financial Corporation (PBNC)
OTCMKTS · Delayed Price · Currency is USD
56.25
+0.25 (0.45%)
At close: Jan 16, 2026
PB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.45% | 149 |
| Jan 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.27% | 200 |
| Jan 9, 2026 | 55.84 | 55.85 | 55.84 | 55.85 | 55.85 | 0.02% | 4,211 |
| Jan 8, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - | 400 |
| Jan 7, 2026 | 55.05 | 55.84 | 54.95 | 55.84 | 55.84 | - | 1,667 |
| Jan 6, 2026 | 55.37 | 55.84 | 55.37 | 55.84 | 55.84 | 0.85% | 598 |
| Dec 31, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.24% | 201 |
| Dec 19, 2025 | 55.12 | 55.24 | 55.12 | 55.24 | 55.24 | 2.28% | 600 |
| Dec 11, 2025 | 54.01 | 54.10 | 54.01 | 54.01 | 54.01 | -0.17% | 392 |
| Dec 3, 2025 | 53.96 | 54.10 | 53.96 | 54.10 | 54.10 | -0.73% | 1,300 |
| Dec 2, 2025 | 54.75 | 54.75 | 54.50 | 54.50 | 54.50 | 2.83% | 203 |
| Nov 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.68% | 102 |
| Nov 21, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.18% | 200 |
| Nov 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 851 |
| Nov 18, 2025 | 54.25 | 54.25 | 54.00 | 54.00 | 54.00 | - | 351 |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.40 | 0.93% | 200 |
| Oct 31, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.91 | 1.33% | 100 |
| Oct 29, 2025 | 55.00 | 55.00 | 52.80 | 52.80 | 52.21 | -2.22% | 715 |
| Oct 24, 2025 | 53.01 | 54.00 | 53.01 | 54.00 | 53.40 | 1.89% | 392 |
| Oct 23, 2025 | 53.13 | 53.13 | 53.00 | 53.00 | 52.41 | -0.24% | 5,240 |
| Oct 22, 2025 | 53.12 | 53.13 | 53.12 | 53.13 | 52.54 | -1.61% | 300 |
| Oct 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.40 | 1.41% | 101 |
| Oct 9, 2025 | 52.49 | 53.47 | 52.49 | 53.25 | 52.66 | 1.45% | 7,274 |
| Oct 8, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 51.91 | -0.76% | 207 |
| Oct 1, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.30 | 2.20% | 475 |
| Sep 30, 2025 | 52.05 | 52.05 | 51.60 | 51.75 | 51.18 | -0.96% | 11,897 |
| Sep 29, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 51.67 | -1.42% | 700 |
| Sep 26, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 52.41 | - | 800 |
| Sep 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.41 | - | 2,800 |
| Sep 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.41 | -1.85% | 175 |
| Sep 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.40 | - | 100 |
| Sep 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.40 | 5.88% | 327 |
| Sep 8, 2025 | 50.68 | 51.00 | 50.68 | 51.00 | 50.43 | 0.63% | 2,670 |
| Sep 5, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.12 | - | 100 |
| Sep 3, 2025 | 50.17 | 50.68 | 50.17 | 50.68 | 50.12 | 0.54% | 653 |
| Aug 29, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 49.85 | 0.49% | 102 |
| Aug 28, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.60 | - | 3,168 |
| Aug 25, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.60 | 0.02% | 558 |
| Aug 22, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.59 | 0.08% | 2,600 |
| Aug 20, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.55 | 0.02% | 555 |
| Aug 19, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.54 | 0.18% | 220 |
| Aug 14, 2025 | 50.12 | 50.12 | 50.01 | 50.01 | 49.45 | 0.02% | 300 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | -0.20% | 475 |
| Aug 4, 2025 | 50.10 | 50.20 | 50.10 | 50.10 | 49.54 | 0.16% | 1,110 |
| Aug 1, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.46 | - | 500 |
| Jul 28, 2025 | 50.09 | 50.09 | 50.02 | 50.02 | 48.88 | -0.95% | 1,011 |
| Jul 22, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 49.35 | 1.10% | 3,643 |
| Jul 21, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 48.81 | 0.89% | 101 |
| Jul 17, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 48.38 | -0.78% | 543 |
| Jul 16, 2025 | 50.00 | 50.00 | 49.90 | 49.90 | 48.76 | -0.20% | 1,601 |