Pharma-Bio Serv, Inc. (PBSV)
OTCMKTS · Delayed Price · Currency is USD
0.6500
+0.1118 (20.76%)
Oct 24, 2025, 10:27 AM EDT

Pharma-Bio Serv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.650.650.650.650.6520.76%200
Oct 23, 20250.560.560.540.540.54-11.76%8,736
Oct 22, 20250.630.640.540.610.61-4.69%19,687
Oct 21, 20250.640.640.640.640.64--
Oct 20, 20250.650.650.640.640.644.48%2,704
Oct 17, 20250.610.610.610.610.610.38%100
Oct 16, 20250.610.610.610.610.61--
Oct 15, 20250.610.610.610.610.61-45
Oct 14, 20250.610.610.610.610.611.70%145
Oct 13, 20250.600.600.600.600.60-11
Oct 10, 20250.600.600.600.600.60--
Oct 9, 20250.700.700.600.600.60-13.03%3,900
Oct 8, 20250.690.690.690.690.69-1,700
Oct 7, 20250.690.690.690.690.69-10
Oct 6, 20250.690.690.690.690.69-13
Oct 3, 20250.600.690.580.690.6911.29%7,060
Oct 2, 20250.620.620.580.620.62-7.46%3,973
Oct 1, 20250.670.670.670.670.67-10
Sep 30, 20250.670.670.670.670.673.08%7,000
Sep 29, 20251.361.360.600.650.6510.54%36,075
Sep 26, 20250.600.630.590.590.59-2.00%16,110
Sep 25, 20250.600.600.600.600.60-37
Sep 24, 20250.600.600.600.600.60--
Sep 23, 20250.600.620.580.600.605.26%75,200
Sep 22, 20250.570.570.570.570.57--
Sep 19, 20250.570.570.570.570.57--
Sep 18, 20250.570.570.570.570.57--
Sep 17, 20250.600.600.570.570.57-6,010
Sep 16, 20250.570.570.570.570.57--
Sep 15, 20250.590.590.570.570.57-5.00%2,600
Sep 12, 20250.620.640.590.600.60-1.64%6,597
Sep 11, 20250.610.610.610.610.611.16%32,500
Sep 10, 20250.610.610.600.600.60-2.74%18,955
Sep 9, 20250.620.620.620.620.622.48%10,503
Sep 8, 20250.610.610.610.610.610.83%10,065
Sep 5, 20250.600.600.600.600.60--
Sep 4, 20250.600.600.600.600.601.69%9,497
Sep 3, 20250.600.600.590.590.59-1.67%23,825
Sep 2, 20250.600.600.600.600.60-1,803
Aug 29, 20250.560.600.560.600.60-2,403
Aug 28, 20250.600.600.600.600.60--
Aug 27, 20250.600.600.600.600.60--
Aug 26, 20250.600.600.600.600.60--
Aug 25, 20250.600.600.600.600.60--
Aug 22, 20250.600.600.600.600.60--
Aug 21, 20250.600.600.600.600.60--
Aug 20, 20250.600.600.550.600.60-2,200
Aug 19, 20250.600.600.600.600.60--
Aug 18, 20250.600.600.600.600.60--
Aug 15, 20250.600.600.600.600.6017.36%1,550