Skip to main content
logo
PB Bankshares, Inc. (PBBK)
NASDAQ: PBBK · Real-Time Price · USD
18.35
-0.05 (-0.27%)
At close: Aug 8, 2025, 4:00 PM
18.30
-0.05 (-0.27%)
After-hours: Aug 8, 2025, 4:00 PM EDT

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202518.3918.3918.2718.3518.35-0.27%6,655
Aug 7, 202518.2418.4018.1418.4018.401.04%5,963
Aug 6, 202518.4218.4218.1418.2118.210.11%4,082
Aug 5, 202518.0018.3117.9518.1918.19-0.49%9,137
Aug 4, 202518.2318.3318.2218.2818.280.74%14,728
Aug 1, 202518.2718.2718.1518.1518.150.25%834
Jul 31, 202518.1018.3118.0818.1018.100.17%3,741
Jul 30, 202518.5218.5918.0718.0718.07-1.79%8,474
Jul 29, 202518.3718.6418.3718.4018.40-0.11%8,010
Jul 28, 202518.4018.4218.4018.4218.42-0.05%2,525
Jul 25, 202518.2318.4318.2318.4318.430.21%1,457
Jul 24, 202518.1918.4818.1918.3918.39-0.64%928
Jul 23, 202518.3718.5118.3618.5118.510.93%6,899
Jul 22, 202518.1918.4018.1918.3418.34-0.08%17,270
Jul 21, 202518.1818.4018.1818.3618.360.95%60,539
Jul 18, 202518.4018.4018.0718.1818.18-1.18%12,599
Jul 17, 202518.2818.4018.2018.4018.401.32%19,512
Jul 16, 202518.3318.4018.1518.1618.16-1.41%32,038
Jul 15, 202518.5618.6818.4018.4218.42-2.13%48,771
Jul 14, 202518.7618.8518.5618.8218.821.24%5,847
Jul 11, 202518.6318.6318.5518.5918.59-1.06%3,605
Jul 10, 202518.5518.7918.5018.7918.791.24%29,415
Jul 9, 202518.4018.6218.4018.5618.560.38%92,574
Jul 8, 202518.8019.1218.4918.4918.490.27%181,017
Jul 7, 202517.7518.4417.7518.4418.446.28%1,534
Jul 3, 202517.5517.5517.3517.3517.350.29%823
Jul 2, 202518.0018.5017.3017.3017.30-0.17%2,589
Jul 1, 202517.9418.1317.3317.3317.33-1.92%4,392
Jun 30, 202518.8518.9917.5017.6717.67-5.96%57,652
Jun 27, 202519.0319.0317.6418.7918.794.39%5,386
Jun 26, 202518.0218.5318.0018.0018.004.35%4,527
Jun 25, 202517.2517.2517.2517.2517.25-95
Jun 24, 202517.3517.3517.2517.2517.25-0.58%8,683
Jun 23, 202518.1418.4917.0317.3517.35-8.92%13,377
Jun 20, 202516.9519.0516.9519.0519.0515.52%45,490
Jun 18, 202516.4916.4916.4916.4916.49-0.72%166
Jun 17, 202516.6116.6116.6116.6116.612.34%125
Jun 16, 202516.2316.2316.2316.2316.23-4.02%133
Jun 13, 202516.2516.9116.2516.9116.910.25%663
Jun 12, 202516.8716.8716.8716.8716.87-24
Jun 11, 202516.5316.8716.5316.8716.870.04%348
Jun 10, 202516.1016.8616.1016.8616.86-0.47%403
Jun 9, 202516.0916.9416.0916.9416.941.44%708
Jun 6, 202516.7016.7016.7016.7016.703.92%218
Jun 5, 202516.1616.2516.0716.0716.07-1.05%1,091
Jun 4, 202516.2516.2516.2316.2416.240.71%1,409
Jun 3, 202515.9016.1515.9016.1316.13-1.01%8,587
Jun 2, 202516.2916.2916.2916.2916.291.50%419
May 30, 202516.0516.0516.0516.0516.05-395
May 29, 202515.9916.5015.9416.0516.05-0.31%5,544