Skip to main content
PB Bankshares, Inc. (PBBK)
NASDAQ: PBBK · Real-Time Price · USD
15.38
+0.37 (2.47%)
Dec 20, 2024, 4:00 PM EST - Market closed

PB Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.9415.3814.9415.3815.381.92%2,406
Dec 19, 202414.7515.0914.7515.0915.096.57%4,684
Dec 18, 202414.1914.7514.1614.1614.16-8.82%3,840
Dec 17, 202415.5315.5315.5315.5315.53--
Dec 16, 202415.5315.5315.5315.5315.53--
Dec 13, 202415.5315.5315.5315.5315.53--
Dec 12, 202415.0915.5315.0915.5315.530.26%500
Dec 11, 202415.2315.5115.2315.4915.490.06%928
Dec 10, 202415.4815.4815.4815.4815.48--
Dec 9, 202414.8515.4814.8515.4815.482.18%1,200
Dec 6, 202414.9015.3414.8915.1515.154.48%7,942
Dec 5, 202414.5014.5014.5014.5014.50-2.49%1,013
Dec 4, 202414.8714.8714.8714.8714.87--
Dec 3, 202414.8714.8714.8714.8714.87--
Dec 2, 202414.8714.8714.8714.8714.875.84%826
Nov 29, 202414.0514.0514.0514.0514.05--
Nov 27, 202414.0514.0514.0514.0514.05--
Nov 26, 202414.0514.0514.0514.0514.05--
Nov 25, 202414.2614.2614.0514.0514.05-0.85%4,236
Nov 22, 202414.2214.5814.0814.1714.170.43%5,100
Nov 21, 202414.1114.1114.1114.1114.11--
Nov 20, 202414.1214.7414.1114.1114.110.07%9,748
Nov 19, 202414.1014.1014.1014.1014.10-2.15%309
Nov 18, 202414.4114.4114.4114.4114.41-0.07%-
Nov 15, 202414.4214.4214.4214.4214.42-1.10%545
Nov 14, 202414.5814.5814.5814.5814.58--
Nov 13, 202414.5814.5814.5814.5814.58--
Nov 12, 202414.5014.5914.2114.5814.58-1.49%6,813
Nov 11, 202414.8014.8014.8014.8014.80-713
Nov 8, 202414.8014.8014.8014.8014.80--
Nov 7, 202414.7914.8014.7614.8014.80-0.13%1,829
Nov 6, 202414.8214.8214.8214.8214.82-1.66%434
Nov 5, 202415.0715.0715.0715.0715.07-0.07%-
Nov 4, 202414.8315.1214.8315.0815.081.82%4,100
Nov 1, 202414.8114.8114.8114.8114.81--
Oct 31, 202414.8114.8114.8114.8114.81--
Oct 30, 202414.8114.8114.8114.8114.81--
Oct 29, 202414.8114.8114.8114.8114.81--
Oct 28, 202414.8114.8114.8114.8114.81--
Oct 25, 202414.8114.8114.8114.8114.81--
Oct 24, 202414.8114.8114.8114.8114.81--
Oct 23, 202414.8214.8214.8114.8114.811.23%312
Oct 22, 202414.9815.5414.6314.6314.63-3.43%5,600
Oct 21, 202415.1515.1515.1515.1515.15-3.13%1,047
Oct 18, 202415.6415.6415.6415.6415.64-0.13%200
Oct 17, 202415.6615.6615.6615.6615.66--
Oct 16, 202414.8015.6614.8015.6615.664.89%1,200
Oct 15, 202414.9314.9314.9314.9314.93--
Oct 14, 202414.9314.9314.9314.9314.931.15%112
Oct 11, 202414.7614.7614.7614.7614.76--
Oct 10, 202414.7614.7614.7614.7614.76--
Oct 9, 202414.7614.7614.7614.7614.76--
Oct 8, 202415.2515.2514.7614.7614.76-3.02%932
Oct 7, 202415.2215.2215.2215.2215.22--
Oct 4, 202415.2215.2215.2215.2215.22--
Oct 3, 202415.2215.2215.2215.2215.22--
Oct 2, 202415.2215.2215.2215.2215.22--
Oct 1, 202415.4415.4715.2115.2215.22-1.55%7,518
Sep 30, 202415.7115.7115.4615.4615.46-0.58%500
Sep 27, 202415.5515.5515.5515.5515.55--
Sep 26, 202415.5515.5515.5515.5515.55--
Sep 25, 202415.6015.6015.4415.5515.55-0.58%722
Sep 24, 202415.6515.7515.6415.6415.641.49%3,437
Sep 23, 202415.4515.7515.3615.4115.41-2.16%815
Sep 20, 202415.7415.7515.7315.7515.753.08%8,727
Sep 19, 202415.2815.2815.2815.2815.28--
Sep 18, 202415.3715.7415.2715.2815.280.07%25,400
Sep 17, 202415.6715.6715.2715.2715.27-0.78%7,548
Sep 16, 202415.3715.7515.3715.3915.39-0.77%14,800
Sep 13, 202415.5115.5115.5115.5115.51--
Sep 12, 202415.4015.5115.4015.5115.510.32%600
Sep 11, 202415.4615.4615.4615.4615.46-0.45%900
Sep 10, 202415.6115.6115.3715.5315.53-0.89%3,700
Sep 9, 202415.8016.4815.5815.6715.67-3.03%19,100
Sep 6, 202415.9916.7715.4816.1616.161.00%14,900
Sep 5, 202415.6016.7815.6016.0016.00-1.05%10,000
Sep 4, 202415.9116.7715.9016.1716.173.59%16,239
Sep 3, 202416.5017.0215.5215.6115.61-3.04%12,086
Aug 30, 202415.9916.6915.9216.1016.10-0.12%3,312
Aug 29, 202417.0217.0216.1216.1216.12-2.30%1,300
Aug 28, 202416.5117.0116.0216.5016.50-0.30%3,819
Aug 27, 202415.4717.2715.4716.5516.556.71%5,143
Aug 26, 202415.7015.7015.3815.5115.51-3.30%1,468
Aug 23, 202415.7016.1515.5516.0416.042.17%9,000
Aug 22, 202415.5016.0815.5015.7015.701.62%10,600
Aug 21, 202415.6016.0715.4515.4515.45-2.65%20,700
Aug 20, 202415.4515.9215.3215.8715.870.57%11,300
Aug 19, 202415.4615.8615.3115.7815.78-0.13%17,820
Aug 16, 202415.9817.1015.3115.8015.80-5.39%7,413
Aug 15, 202416.7016.7016.7016.7016.70-300
Aug 14, 202416.2517.5016.0016.7016.704.31%17,600
Aug 13, 202415.9017.3015.9016.0116.01-4,700
Aug 12, 202416.0116.0116.0116.0116.01--
Aug 9, 202416.0116.0116.0116.0116.01--
Aug 8, 202416.0116.0116.0116.0116.01--
Aug 7, 202416.0116.0116.0116.0116.01--
Aug 6, 202414.8417.0614.8116.0116.016.52%10,916
Aug 5, 202414.9515.0514.9515.0315.03-0.73%2,015
Aug 2, 202415.2815.2815.1415.1415.14-3.13%1,100
Aug 1, 202415.4415.6515.4415.6315.63-0.26%1,705