PB Financial Corporation (PBNC)
OTCMKTS · Delayed Price · Currency is USD
69.24
+0.24 (0.35%)
At close: Aug 17, 2026
PB Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.35% | 100 |
| Aug 14, 2026 | 70.00 | 70.00 | 68.28 | 69.00 | 69.00 | -1.43% | 16,005 |
| Aug 6, 2026 | 70.87 | 70.87 | 70.00 | 70.00 | 70.00 | -0.53% | 950 |
| Jul 30, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.37 | - | 300 |
| Jul 29, 2026 | 71.00 | 71.64 | 71.00 | 71.00 | 70.37 | - | 1,590 |
| Jul 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.37 | - | 201 |
| Jul 21, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 70.37 | -1.39% | 545 |
| Jul 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.36 | 2.86% | 200 |
| Jul 9, 2026 | 70.10 | 70.10 | 70.00 | 70.00 | 69.38 | - | 2,300 |
| Jul 7, 2026 | 68.50 | 70.00 | 68.40 | 70.00 | 69.38 | 2.19% | 4,369 |
| Jun 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.89 | 0.01% | 100 |
| Jun 24, 2026 | 68.49 | 68.49 | 68.49 | 68.49 | 67.88 | -0.45% | 100 |
| Jun 8, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.19 | -0.23% | 359 |
| Jun 3, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.35 | 0.67% | 145 |
| May 27, 2026 | 69.50 | 69.50 | 68.50 | 68.50 | 67.89 | 1.87% | 305 |
| May 26, 2026 | 75.00 | 75.00 | 67.24 | 67.24 | 66.64 | -14.81% | 505 |
| May 20, 2026 | 78.93 | 78.93 | 78.93 | 78.93 | 78.23 | 5.24% | 102 |
| May 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.33 | 0.83% | 190 |
| Apr 24, 2026 | 68.09 | 75.00 | 68.09 | 75.00 | 73.72 | 14.50% | 551 |
| Apr 15, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.38 | - | 100 |
| Apr 8, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.38 | 0.77% | 112 |
| Mar 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.89 | 1.72% | 300 |
| Mar 20, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 62.81 | - | 179 |
| Mar 16, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 62.81 | 2.42% | 142 |