PB Bankshares, Inc. (PBBK)
NASDAQ: PBBK · Real-Time Price · USD
19.55
-0.19 (-0.96%)
Nov 7, 2025, 10:48 AM EST - Market open
PB Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 4, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - | 5 |
| 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 20, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 19 |
| 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 9, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 292 |
| 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 6, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - | 17 |
| Oct 3, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - | 23 |
| Oct 2, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.41% | 311 |
| Oct 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.63% | 218 |
| Sep 30, 2025 | 19.25 | 19.25 | 19.18 | 19.18 | 19.18 | -1.39% | 361 |
| Sep 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 155 |
| Sep 26, 2025 | 19.55 | 19.55 | 19.40 | 19.45 | 19.45 | -0.41% | 1,683 |
| Sep 25, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - | 247 |
| Sep 24, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - | 214 |
| Sep 23, 2025 | 19.42 | 19.66 | 19.19 | 19.53 | 19.53 | 0.57% | 13,392 |
| Sep 22, 2025 | 18.98 | 19.79 | 18.98 | 19.42 | 19.42 | 0.47% | 1,337 |
| Sep 19, 2025 | 19.41 | 19.47 | 19.12 | 19.33 | 19.33 | -0.46% | 6,919 |
| Sep 18, 2025 | 19.48 | 19.48 | 19.38 | 19.42 | 19.42 | -0.31% | 6,545 |
| Sep 17, 2025 | 19.50 | 19.57 | 19.46 | 19.48 | 19.48 | -0.11% | 10,397 |
| Sep 16, 2025 | 19.53 | 19.55 | 19.50 | 19.50 | 19.50 | 0.01% | 3,007 |
| Sep 15, 2025 | 19.41 | 19.50 | 19.41 | 19.50 | 19.50 | 0.36% | 1,897 |
| Sep 12, 2025 | 19.75 | 19.75 | 19.32 | 19.43 | 19.43 | -2.12% | 11,662 |
| Sep 11, 2025 | 19.22 | 19.85 | 19.15 | 19.85 | 19.85 | 2.21% | 12,294 |
| Sep 10, 2025 | 19.52 | 19.61 | 19.14 | 19.42 | 19.42 | -0.31% | 7,085 |
| Sep 9, 2025 | 19.51 | 19.66 | 19.48 | 19.48 | 19.48 | -1.12% | 4,898 |
| Sep 8, 2025 | 19.56 | 19.70 | 19.13 | 19.70 | 19.70 | 0.25% | 6,924 |
| Sep 5, 2025 | 19.89 | 19.90 | 19.53 | 19.65 | 19.65 | -0.81% | 8,860 |
| Sep 4, 2025 | 19.58 | 19.85 | 19.45 | 19.81 | 19.81 | -0.45% | 9,132 |
| Sep 3, 2025 | 19.54 | 19.90 | 19.54 | 19.90 | 19.90 | 0.15% | 497 |
| Sep 2, 2025 | 19.53 | 19.90 | 19.53 | 19.87 | 19.87 | -0.40% | 11,730 |
| Aug 29, 2025 | 19.95 | 19.95 | 19.89 | 19.95 | 19.95 | - | 9,374 |
| Aug 28, 2025 | 19.92 | 19.95 | 19.66 | 19.95 | 19.95 | 1.01% | 15,443 |