PB Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	22.69	22.69	22.55	22.55	22.55	-1.23%	2,885
Dec 18, 2025	22.10	22.85	22.10	22.83	22.83	2.38%	14,870
Dec 17, 2025	22.35	22.40	22.19	22.30	22.30	-1.11%	3,631
Dec 16, 2025	22.49	22.55	22.44	22.55	22.55	-0.22%	2,795
Dec 15, 2025	22.63	22.92	22.32	22.60	22.60	-1.18%	29,441
Dec 12, 2025	22.90	22.90	22.25	22.87	22.87	0.93%	37,627
Dec 11, 2025	22.47	22.67	21.87	22.66	22.66	3.66%	9,344
Dec 10, 2025	21.80	22.59	21.70	21.86	21.86	1.20%	19,974
Dec 9, 2025	21.72	21.90	21.45	21.60	21.60	0.89%	18,014
Dec 8, 2025	21.40	21.41	21.40	21.41	21.41	-0.23%	1,276
Dec 5, 2025	21.41	21.60	21.41	21.46	21.46	0.05%	2,357
Dec 4, 2025	21.61	21.82	21.40	21.45	21.45	-1.06%	4,671
Dec 3, 2025	21.51	21.68	21.40	21.68	21.68	0.88%	6,961
Dec 2, 2025	21.35	21.51	21.30	21.49	21.49	0.42%	10,565
Dec 1, 2025	21.67	21.67	21.20	21.40	21.40	-0.47%	6,570
Nov 28, 2025	21.32	21.52	21.27	21.50	21.50	-1.01%	2,576
Nov 26, 2025	21.00	21.73	21.00	21.72	21.72	3.08%	5,655
Nov 25, 2025	20.98	21.64	20.96	21.07	21.07	0.66%	4,108
Nov 24, 2025	20.91	20.99	20.90	20.93	20.93	0.82%	741
Nov 21, 2025	20.65	21.05	20.22	20.76	20.76	1.47%	14,878
Nov 20, 2025	19.96	20.88	19.96	20.46	20.46	0.94%	3,081
Nov 18, 2025	20.02	20.35	20.02	20.27	20.27	0.75%	1,974
Nov 17, 2025	20.50	20.50	19.95	20.12	20.12	-1.76%	14,270
Nov 14, 2025	19.95	20.49	19.85	20.48	20.48	2.09%	19,303
Nov 13, 2025	19.59	20.07	19.59	20.06	20.06	1.24%	37,740
Nov 12, 2025	19.90	19.90	19.64	19.82	19.82	-0.43%	3,255
Nov 11, 2025	19.79	19.90	19.20	19.90	19.90	-0.25%	3,084
Nov 10, 2025	19.83	19.95	19.83	19.95	19.95	0.71%	6,267
Nov 7, 2025	19.70	19.81	19.60	19.81	19.81	0.35%	11,300
Nov 6, 2025	19.75	19.75	19.56	19.74	19.74	-0.60%	1,516
Nov 5, 2025	19.52	19.89	19.51	19.86	19.86	1.74%	4,888
Nov 3, 2025	19.87	19.90	19.46	19.52	19.52	-1.76%	14,680
Oct 31, 2025	19.83	19.87	19.83	19.87	19.87	0.71%	360
Oct 30, 2025	19.19	19.73	19.19	19.73	19.73	0.41%	3,873
Oct 29, 2025	19.65	19.65	19.65	19.65	19.65	-0.41%	395
Oct 28, 2025	19.94	19.94	19.50	19.73	19.73	-0.85%	68,808
Oct 27, 2025	19.90	19.95	19.74	19.90	19.90	0.66%	10,344
Oct 24, 2025	19.75	19.85	19.44	19.77	19.77	1.80%	12,997
Oct 23, 2025	19.42	19.42	19.40	19.42	19.42	-1.32%	5,607
Oct 22, 2025	19.25	19.68	18.78	19.68	19.68	3.87%	13,848
Oct 21, 2025	19.08	19.08	18.80	18.95	18.95	1.05%	5,490
Oct 17, 2025	18.88	18.88	18.65	18.75	18.75	0.19%	1,333
Oct 16, 2025	18.94	18.94	18.46	18.72	18.72	-1.50%	5,470
Oct 15, 2025	19.10	19.10	19.00	19.00	19.00	-1.04%	4,387
Oct 14, 2025	19.09	19.20	19.02	19.20	19.20	1.58%	5,688
Oct 13, 2025	18.91	18.95	18.90	18.90	18.90	0.01%	1,611
Oct 10, 2025	18.95	19.24	18.90	18.90	18.90	-1.31%	1,704
Oct 8, 2025	19.25	19.25	19.15	19.15	19.15	-0.93%	3,842
Oct 7, 2025	19.38	19.45	19.24	19.33	19.33	-0.26%	26,946
Oct 2, 2025	19.38	19.38	19.38	19.38	19.38	0.41%	311