PB Bankshares, Inc. (PBBK)
NASDAQ: PBBK · Real-Time Price · USD
15.62
+0.07 (0.45%)
May 9, 2025, 9:47 AM - Market open
PB Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 86 |
| May 5, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 209 |
| May 2, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 92 |
| May 1, 2025 | 15.76 | 15.98 | 15.76 | 15.98 | 15.98 | 1.85% | 408 |
| Apr 30, 2025 | 15.95 | 15.95 | 15.69 | 15.69 | 15.69 | 1.39% | 587 |
| Apr 29, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | 286 |
| Apr 28, 2025 | 15.60 | 15.60 | 15.40 | 15.48 | 15.48 | -0.80% | 2,166 |
| Apr 25, 2025 | 15.79 | 15.79 | 15.60 | 15.60 | 15.60 | -0.64% | 2,248 |
| Apr 24, 2025 | 15.39 | 15.70 | 15.30 | 15.70 | 15.70 | 2.01% | 10,517 |
| Apr 23, 2025 | 15.02 | 15.39 | 15.02 | 15.39 | 15.39 | 2.53% | 398 |
| Apr 22, 2025 | 15.00 | 15.20 | 14.93 | 15.01 | 15.01 | -0.50% | 6,121 |
| Apr 21, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - | 324 |
| Apr 17, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - | 19 |
| Apr 16, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - | 86 |
| Apr 15, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -2.05% | 348 |
| Apr 14, 2025 | 14.85 | 15.40 | 14.85 | 15.40 | 15.40 | - | 16,034 |
| Apr 11, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 5.52% | 18,125 |
| Apr 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.64% | 745 |
| Apr 9, 2025 | 14.23 | 14.99 | 14.23 | 14.99 | 14.99 | -0.20% | 760 |
| Apr 8, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.51% | 1,281 |
| Apr 7, 2025 | 14.82 | 15.25 | 14.82 | 15.25 | 15.25 | -2.24% | 1,198 |
| Apr 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.56% | 595 |
| Apr 3, 2025 | 15.80 | 16.01 | 15.50 | 16.01 | 16.01 | -0.68% | 5,472 |
| Apr 2, 2025 | 16.60 | 16.60 | 16.12 | 16.12 | 16.12 | -2.01% | 563 |
| Apr 1, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 320 |
| Mar 31, 2025 | 16.60 | 16.60 | 16.45 | 16.45 | 16.45 | -0.90% | 809 |
| Mar 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.16% | 288 |
| Mar 27, 2025 | 16.50 | 16.50 | 16.41 | 16.41 | 16.41 | -0.34% | 487 |
| Mar 26, 2025 | 16.57 | 16.60 | 16.47 | 16.47 | 16.47 | -0.75% | 627 |
| Mar 25, 2025 | 16.60 | 16.60 | 16.59 | 16.59 | 16.59 | -0.24% | 477 |
| Mar 24, 2025 | 16.80 | 16.80 | 16.31 | 16.63 | 16.63 | -0.42% | 1,284 |
| Mar 21, 2025 | 16.30 | 17.04 | 16.20 | 16.70 | 16.70 | 2.33% | 3,835 |
| Mar 20, 2025 | 16.50 | 16.50 | 16.32 | 16.32 | 16.32 | -0.55% | 569 |
| Mar 19, 2025 | 16.51 | 16.51 | 16.41 | 16.41 | 16.41 | -0.67% | 377 |
| Mar 18, 2025 | 16.50 | 16.52 | 16.32 | 16.52 | 16.52 | 0.49% | 2,728 |
| Mar 17, 2025 | 16.46 | 17.08 | 16.31 | 16.44 | 16.44 | 0.55% | 5,617 |
| Mar 14, 2025 | 15.80 | 16.51 | 15.80 | 16.35 | 16.35 | -2.68% | 3,830 |
| Mar 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 96 |
| Mar 12, 2025 | 17.17 | 17.17 | 16.54 | 16.80 | 16.80 | 1.82% | 3,656 |
| Mar 11, 2025 | 16.97 | 17.20 | 16.50 | 16.50 | 16.50 | -0.06% | 2,453 |
| Mar 10, 2025 | 17.20 | 17.20 | 15.95 | 16.51 | 16.51 | 0.06% | 10,600 |
| Mar 7, 2025 | 16.58 | 17.75 | 16.21 | 16.50 | 16.50 | -0.54% | 23,308 |
| Mar 6, 2025 | 16.30 | 17.07 | 16.30 | 16.59 | 16.59 | 1.10% | 6,113 |
| Mar 5, 2025 | 16.08 | 17.60 | 16.08 | 16.41 | 16.41 | 3.34% | 16,137 |
| Mar 4, 2025 | 15.81 | 15.88 | 15.81 | 15.88 | 15.88 | - | 2,963 |
| Mar 3, 2025 | 15.85 | 15.88 | 15.85 | 15.88 | 15.88 | -1.24% | 1,950 |
| Feb 28, 2025 | 15.51 | 16.08 | 15.51 | 16.08 | 16.08 | 5.44% | 2,957 |
| Feb 27, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.20% | 518 |