PB Bankshares, Inc. (PBBK)
NASDAQ: PBBK · Real-Time Price · USD
18.22
-0.18 (-0.98%)
At close: Jul 18, 2025, 4:00 PM
18.30
+0.08 (0.44%)
After-hours: Jul 18, 2025, 4:00 PM EDT
PB Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 18.40 | 18.40 | 18.07 | 18.18 | 18.18 | -1.18% | 12,599 |
| Jul 17, 2025 | 18.28 | 18.40 | 18.20 | 18.40 | 18.40 | 1.32% | 19,512 |
| Jul 16, 2025 | 18.33 | 18.40 | 18.15 | 18.16 | 18.16 | -1.41% | 32,038 |
| Jul 15, 2025 | 18.56 | 18.68 | 18.40 | 18.42 | 18.42 | -2.13% | 48,771 |
| Jul 14, 2025 | 18.76 | 18.85 | 18.56 | 18.82 | 18.82 | 1.24% | 5,847 |
| Jul 11, 2025 | 18.63 | 18.63 | 18.55 | 18.59 | 18.59 | -1.06% | 3,605 |
| Jul 10, 2025 | 18.55 | 18.79 | 18.50 | 18.79 | 18.79 | 1.24% | 29,415 |
| Jul 9, 2025 | 18.40 | 18.62 | 18.40 | 18.56 | 18.56 | 0.38% | 92,574 |
| Jul 8, 2025 | 18.80 | 19.12 | 18.49 | 18.49 | 18.49 | 0.27% | 181,017 |
| Jul 7, 2025 | 17.75 | 18.44 | 17.75 | 18.44 | 18.44 | 6.28% | 1,534 |
| Jul 3, 2025 | 17.55 | 17.55 | 17.35 | 17.35 | 17.35 | 0.29% | 823 |
| Jul 2, 2025 | 18.00 | 18.50 | 17.30 | 17.30 | 17.30 | -0.17% | 2,589 |
| Jul 1, 2025 | 17.94 | 18.13 | 17.33 | 17.33 | 17.33 | -1.92% | 4,392 |
| Jun 30, 2025 | 18.85 | 18.99 | 17.50 | 17.67 | 17.67 | -5.96% | 57,652 |
| Jun 27, 2025 | 19.03 | 19.03 | 17.64 | 18.79 | 18.79 | 4.39% | 5,386 |
| Jun 26, 2025 | 18.02 | 18.53 | 18.00 | 18.00 | 18.00 | 4.35% | 4,527 |
| Jun 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 95 |
| Jun 24, 2025 | 17.35 | 17.35 | 17.25 | 17.25 | 17.25 | -0.58% | 8,683 |
| Jun 23, 2025 | 18.14 | 18.49 | 17.03 | 17.35 | 17.35 | -8.92% | 13,377 |
| Jun 20, 2025 | 16.95 | 19.05 | 16.95 | 19.05 | 19.05 | 15.52% | 45,490 |
| Jun 18, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.72% | 166 |
| Jun 17, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 2.34% | 125 |
| Jun 16, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -4.02% | 133 |
| Jun 13, 2025 | 16.25 | 16.91 | 16.25 | 16.91 | 16.91 | 0.25% | 663 |
| Jun 12, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | 24 |
| Jun 11, 2025 | 16.53 | 16.87 | 16.53 | 16.87 | 16.87 | 0.04% | 348 |
| Jun 10, 2025 | 16.10 | 16.86 | 16.10 | 16.86 | 16.86 | -0.47% | 403 |
| Jun 9, 2025 | 16.09 | 16.94 | 16.09 | 16.94 | 16.94 | 1.44% | 708 |
| Jun 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.92% | 218 |
| Jun 5, 2025 | 16.16 | 16.25 | 16.07 | 16.07 | 16.07 | -1.05% | 1,091 |
| Jun 4, 2025 | 16.25 | 16.25 | 16.23 | 16.24 | 16.24 | 0.71% | 1,409 |
| Jun 3, 2025 | 15.90 | 16.15 | 15.90 | 16.13 | 16.13 | -1.01% | 8,587 |
| Jun 2, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.50% | 419 |
| May 30, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 395 |
| May 29, 2025 | 15.99 | 16.50 | 15.94 | 16.05 | 16.05 | -0.31% | 5,544 |
| May 28, 2025 | 15.69 | 16.10 | 15.69 | 16.10 | 16.10 | -0.25% | 980 |
| May 27, 2025 | 16.18 | 16.18 | 15.65 | 16.14 | 16.14 | 3.13% | 5,513 |
| May 23, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 75 |
| May 22, 2025 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | 1.10% | 45,589 |
| May 21, 2025 | 15.74 | 15.74 | 15.48 | 15.48 | 15.48 | -1.78% | 38,627 |
| May 20, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | 43 |
| May 19, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | 82 |
| May 16, 2025 | 16.03 | 16.03 | 15.76 | 15.76 | 15.76 | 0.68% | 1,349 |
| May 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.12% | 481 |
| May 14, 2025 | 15.55 | 15.70 | 15.48 | 15.48 | 15.48 | -0.06% | 22,169 |
| May 13, 2025 | 15.60 | 15.60 | 15.49 | 15.49 | 15.49 | -0.83% | 4,267 |
| May 12, 2025 | 15.65 | 15.70 | 15.62 | 15.62 | 15.62 | - | 35,642 |
| May 9, 2025 | 15.70 | 15.70 | 15.62 | 15.62 | 15.62 | 0.45% | 2,356 |
| May 8, 2025 | 15.70 | 15.70 | 15.55 | 15.55 | 15.55 | -1.89% | 341 |
| May 7, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.81% | 2,702 |