PB Financial Corporation (PBNC)
OTCMKTS · Delayed Price · Currency is USD
65.00
+1.10 (1.72%)
At close: Mar 23, 2026
PB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.72% | 300 |
| Mar 20, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - | 179 |
| Mar 16, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 2.42% | 142 |
| Feb 23, 2026 | 63.00 | 63.00 | 62.39 | 62.39 | 62.39 | 1.28% | 600 |
| Feb 11, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 60.99 | 1.13% | 100 |
| Feb 10, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 59.97 | 1.52% | 100 |
| Jan 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.07 | - | 151 |
| Jan 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.07 | 5.06% | 101 |
| Jan 22, 2026 | 57.11 | 57.11 | 57.11 | 57.11 | 56.23 | 1.53% | 117 |
| Jan 16, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 55.38 | 0.45% | 149 |
| Jan 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.14 | 0.27% | 200 |
| Jan 9, 2026 | 55.84 | 55.85 | 55.84 | 55.85 | 54.99 | 0.02% | 4,211 |
| Jan 8, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 54.98 | - | 400 |
| Jan 7, 2026 | 55.05 | 55.84 | 54.95 | 55.84 | 54.98 | - | 1,667 |
| Jan 6, 2026 | 55.37 | 55.84 | 55.37 | 55.84 | 54.98 | 0.85% | 598 |
| Dec 31, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 54.52 | 0.24% | 201 |
| Dec 19, 2025 | 55.12 | 55.24 | 55.12 | 55.24 | 54.39 | 2.28% | 600 |
| Dec 11, 2025 | 54.01 | 54.10 | 54.01 | 54.01 | 53.18 | -0.17% | 392 |
| Dec 3, 2025 | 53.96 | 54.10 | 53.96 | 54.10 | 53.27 | -0.73% | 1,300 |
| Dec 2, 2025 | 54.75 | 54.75 | 54.50 | 54.50 | 53.66 | 2.83% | 203 |
| Nov 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | -1.68% | 102 |
| Nov 21, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.07 | -0.18% | 200 |
| Nov 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.17 | - | 851 |
| Nov 18, 2025 | 54.25 | 54.25 | 54.00 | 54.00 | 53.17 | - | 351 |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.58 | 0.93% | 200 |
| Oct 31, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.09 | 1.33% | 100 |
| Oct 29, 2025 | 55.00 | 55.00 | 52.80 | 52.80 | 51.41 | -2.22% | 715 |
| Oct 24, 2025 | 53.01 | 54.00 | 53.01 | 54.00 | 52.58 | 1.89% | 392 |
| Oct 23, 2025 | 53.13 | 53.13 | 53.00 | 53.00 | 51.60 | -0.24% | 5,240 |
| Oct 22, 2025 | 53.12 | 53.13 | 53.12 | 53.13 | 51.73 | -1.61% | 300 |
| Oct 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.58 | 1.41% | 101 |
| Oct 9, 2025 | 52.49 | 53.47 | 52.49 | 53.25 | 51.85 | 1.45% | 7,274 |
| Oct 8, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 51.11 | -0.76% | 207 |
| Oct 1, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 51.50 | 2.20% | 475 |
| Sep 30, 2025 | 52.05 | 52.05 | 51.60 | 51.75 | 50.39 | -0.96% | 11,897 |
| Sep 29, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 50.87 | -1.42% | 700 |
| Sep 26, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 51.60 | - | 800 |
| Sep 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.60 | - | 2,800 |