PB Bankshares, Inc. (PBBK)
NASDAQ: PBBK · Real-Time Price · USD
14.82
-0.65 (-4.20%)
Oct 23, 2024, 4:00 PM EDT - Market closed
PB Bankshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - | 12 |
Oct 23, 2024 | 14.82 | 14.82 | 14.81 | 14.81 | 14.81 | 1.23% | 312 |
Oct 22, 2024 | 14.98 | 15.54 | 14.63 | 14.63 | 14.63 | -3.46% | 5,578 |
Oct 21, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -3.11% | 1,047 |
Oct 18, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.13% | 171 |
Oct 17, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | 10 |
Oct 16, 2024 | 14.80 | 15.66 | 14.80 | 15.66 | 15.66 | 4.89% | 1,152 |
Oct 15, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | 13 |
Oct 14, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.15% | 112 |
Oct 11, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - | 60 |
Oct 10, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - | 14 |
Oct 9, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - | 21 |
Oct 8, 2024 | 15.25 | 15.25 | 14.76 | 14.76 | 14.76 | -3.02% | 932 |
Oct 7, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 125 |
Oct 4, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 11 |
Oct 3, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 39 |
Oct 2, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 24 |
Oct 1, 2024 | 15.44 | 15.47 | 15.21 | 15.22 | 15.22 | -1.55% | 7,518 |
Sep 30, 2024 | 15.71 | 15.71 | 15.46 | 15.46 | 15.46 | -0.55% | 466 |
Sep 27, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 166 |
Sep 26, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 168 |
Sep 25, 2024 | 15.60 | 15.60 | 15.44 | 15.55 | 15.55 | -0.61% | 722 |
Sep 24, 2024 | 15.65 | 15.75 | 15.64 | 15.64 | 15.64 | 1.49% | 3,437 |
Sep 23, 2024 | 15.45 | 15.75 | 15.36 | 15.41 | 15.41 | -2.16% | 815 |
Sep 20, 2024 | 15.74 | 15.75 | 15.73 | 15.75 | 15.75 | 3.08% | 8,727 |
Sep 19, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - | 99 |
Sep 18, 2024 | 15.37 | 15.74 | 15.27 | 15.28 | 15.28 | 0.07% | 25,374 |
Sep 17, 2024 | 15.67 | 15.67 | 15.27 | 15.27 | 15.27 | -0.78% | 7,548 |
Sep 16, 2024 | 15.37 | 15.75 | 15.37 | 15.39 | 15.39 | -0.77% | 14,768 |
Sep 13, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | 71 |
Sep 12, 2024 | 15.40 | 15.51 | 15.40 | 15.51 | 15.51 | 0.34% | 556 |
Sep 11, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.50% | 880 |
Sep 10, 2024 | 15.61 | 15.61 | 15.37 | 15.54 | 15.54 | -0.86% | 3,660 |
Sep 9, 2024 | 15.80 | 16.48 | 15.58 | 15.67 | 15.67 | -3.02% | 19,061 |
Sep 6, 2024 | 15.99 | 16.77 | 15.48 | 16.16 | 16.16 | 0.99% | 14,895 |
Sep 5, 2024 | 15.60 | 16.78 | 15.60 | 16.00 | 16.00 | -1.05% | 9,991 |
Sep 4, 2024 | 15.91 | 16.78 | 15.90 | 16.17 | 16.17 | 3.58% | 16,239 |
Sep 3, 2024 | 16.50 | 17.02 | 15.52 | 15.61 | 15.61 | -3.04% | 11,919 |
Aug 30, 2024 | 15.99 | 16.69 | 15.92 | 16.10 | 16.10 | -0.12% | 3,207 |
Aug 29, 2024 | 17.02 | 17.02 | 16.12 | 16.12 | 16.12 | -2.30% | 1,286 |
Aug 28, 2024 | 16.51 | 17.01 | 16.02 | 16.50 | 16.50 | -0.30% | 3,819 |
Aug 27, 2024 | 15.47 | 17.27 | 15.47 | 16.55 | 16.55 | 6.71% | 5,143 |
Aug 26, 2024 | 15.70 | 15.70 | 15.38 | 15.51 | 15.51 | -3.27% | 1,397 |
Aug 23, 2024 | 15.70 | 16.15 | 15.55 | 16.04 | 16.04 | 2.13% | 8,961 |
Aug 22, 2024 | 15.50 | 16.08 | 15.50 | 15.70 | 15.70 | 1.62% | 10,580 |
Aug 21, 2024 | 15.60 | 16.07 | 15.45 | 15.45 | 15.45 | -2.65% | 20,687 |
Aug 20, 2024 | 15.45 | 15.92 | 15.32 | 15.87 | 15.87 | 0.57% | 11,259 |
Aug 19, 2024 | 15.46 | 15.86 | 15.31 | 15.78 | 15.78 | -0.13% | 17,820 |
Aug 16, 2024 | 15.98 | 17.10 | 15.31 | 15.80 | 15.80 | -5.39% | 7,413 |
Aug 15, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 257 |
Aug 14, 2024 | 16.25 | 17.50 | 16.00 | 16.70 | 16.70 | 4.31% | 17,589 |
Aug 13, 2024 | 15.90 | 17.30 | 15.90 | 16.01 | 16.01 | - | 4,655 |
Aug 12, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 104 |
Aug 9, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 18 |
Aug 8, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 121 |
Aug 7, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 197 |
Aug 6, 2024 | 14.84 | 17.06 | 14.81 | 16.01 | 16.01 | 6.52% | 10,916 |
Aug 5, 2024 | 14.95 | 15.05 | 14.95 | 15.03 | 15.03 | -0.73% | 2,015 |
Aug 2, 2024 | 15.28 | 15.28 | 15.14 | 15.14 | 15.14 | -3.10% | 1,063 |
Aug 1, 2024 | 15.44 | 15.65 | 15.44 | 15.63 | 15.63 | -0.29% | 1,705 |
Jul 31, 2024 | 15.64 | 15.67 | 15.64 | 15.67 | 15.67 | 0.45% | 781 |
Jul 30, 2024 | 15.45 | 17.35 | 15.16 | 15.60 | 15.60 | 0.78% | 10,585 |
Jul 29, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | 25 |
Jul 26, 2024 | 15.50 | 15.50 | 15.38 | 15.48 | 15.48 | 1.15% | 2,820 |
Jul 25, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.35% | 517 |
Jul 24, 2024 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | -2.27% | 310 |
Jul 23, 2024 | 15.48 | 15.49 | 15.20 | 15.45 | 15.45 | 0.59% | 3,448 |
Jul 22, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 2.40% | 127 |
Jul 19, 2024 | 15.00 | 15.04 | 15.00 | 15.00 | 15.00 | -0.13% | 8,116 |
Jul 18, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.12% | 632 |
Jul 17, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.20% | 302 |
Jul 16, 2024 | 15.15 | 15.16 | 15.15 | 15.16 | 15.16 | 1.40% | 715 |
Jul 15, 2024 | 14.96 | 15.17 | 14.95 | 14.95 | 14.95 | 1.36% | 4,904 |
Jul 12, 2024 | 14.75 | 14.90 | 14.75 | 14.75 | 14.75 | - | 9,244 |
Jul 11, 2024 | 14.61 | 14.75 | 14.61 | 14.75 | 14.75 | 0.82% | 2,357 |
Jul 10, 2024 | 14.40 | 14.63 | 14.40 | 14.63 | 14.63 | 1.95% | 1,315 |
Jul 9, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 113 |
Jul 8, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 40 |
Jul 5, 2024 | 14.63 | 14.70 | 14.35 | 14.35 | 14.35 | -0.83% | 7,659 |
Jul 3, 2024 | 14.45 | 14.47 | 14.45 | 14.47 | 14.47 | 2.12% | 521 |
Jul 2, 2024 | 14.15 | 14.17 | 14.15 | 14.17 | 14.17 | 0.28% | 1,889 |
Jul 1, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 19 |
Jun 28, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 87 |
Jun 27, 2024 | 13.85 | 14.13 | 13.85 | 14.13 | 14.13 | 0.93% | 6,394 |
Jun 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 75 |
Jun 25, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.06% | 522 |
Jun 24, 2024 | 13.86 | 14.15 | 13.86 | 14.15 | 14.15 | 1.80% | 2,626 |
Jun 21, 2024 | 13.87 | 13.90 | 13.87 | 13.90 | 13.90 | 0.29% | 2,687 |
Jun 20, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | 287 |
Jun 18, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.91% | 465 |
Jun 17, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 200 |
Jun 14, 2024 | 13.50 | 13.75 | 13.50 | 13.60 | 13.60 | 1.87% | 11,465 |
Jun 13, 2024 | 13.35 | 13.35 | 13.28 | 13.35 | 13.35 | 0.83% | 3,213 |
Jun 12, 2024 | 13.27 | 13.41 | 13.08 | 13.24 | 13.24 | 1.46% | 618 |
Jun 11, 2024 | 13.18 | 13.18 | 13.02 | 13.05 | 13.05 | -1.51% | 681 |
Jun 10, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | 562 |
Jun 7, 2024 | 12.95 | 13.75 | 12.95 | 13.30 | 13.30 | 2.43% | 12,560 |
Jun 6, 2024 | 12.99 | 12.99 | 12.98 | 12.98 | 12.98 | -0.05% | 323 |
Jun 5, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | 100 |
Jun 4, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.33% | 157 |