Skip to main content
PB Bankshares, Inc. (PBBK)
NASDAQ: PBBK · Real-Time Price · USD
15.04
-0.03 (-0.20%)
Feb 21, 2025, 4:00 PM EST - Market closed

PB Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.2515.3615.0415.0415.04-0.27%2,450
Feb 20, 202514.9515.1014.9515.0815.08-0.13%2,172
Feb 19, 202514.9515.1014.9515.1015.10-0.23%536
Feb 18, 202515.1515.1715.1315.1415.140.90%3,089
Feb 14, 202515.0015.0015.0015.0015.00-458
Feb 13, 202514.9615.0014.9615.0015.00-0.07%3,611
Feb 12, 202515.2315.2515.0115.0115.01-1.51%2,502
Feb 11, 202515.2415.2415.2415.2415.241.57%352
Feb 10, 202515.1015.1014.8615.0115.01-0.50%1,303
Feb 7, 202515.0815.0815.0815.0815.08-494
Feb 6, 202514.9515.0814.9515.0815.08-2,139
Feb 5, 202514.9515.0814.9515.0815.08-0.13%1,651
Feb 4, 202515.1015.1015.1015.1015.10-2
Feb 3, 202514.7015.1214.7015.1015.102.65%2,431
Jan 31, 202514.7214.7214.7114.7114.71-0.07%1,179
Jan 30, 202514.7214.7214.7214.7214.72-2.77%1,394
Jan 29, 202515.1415.1415.1415.1415.14-127
Jan 28, 202515.1415.1415.1415.1415.141.00%1,406
Jan 27, 202515.0515.1414.8014.9914.99-0.07%2,422
Jan 24, 202515.0115.0115.0015.0015.00-0.07%1,725
Jan 23, 202515.0915.0915.0115.0115.01-0.60%1,320
Jan 22, 202514.8015.1014.8015.1015.10-0.26%4,559
Jan 21, 202515.1915.1915.1415.1415.140.26%1,092
Jan 17, 202515.1015.1015.1015.1015.10-144
Jan 16, 202514.9015.1014.8015.1015.100.73%2,546
Jan 15, 202514.5214.9914.5214.9914.99-1.32%1,098
Jan 14, 202514.7815.1914.7815.1915.190.07%1,586
Jan 13, 202514.7515.1814.7515.1815.182.57%1,287
Jan 10, 202514.4414.8014.4414.8014.80-2.95%3,501
Jan 8, 202515.2515.2515.2515.2515.25-955
Jan 7, 202515.2515.2515.2515.2515.25--
Jan 6, 202514.8715.2514.8715.2515.25-2,148
Jan 3, 202515.2215.2515.2215.2515.25-0.20%2,273
Jan 2, 202515.2815.2815.2815.2815.28-30
Dec 31, 202415.0515.3015.0515.2815.28-0.20%4,214
Dec 30, 202415.3115.3115.3115.3115.31-390
Dec 27, 202415.3115.3115.3115.3115.31-0.26%177
Dec 26, 202415.3515.3515.3515.3515.35-0.20%199
Dec 24, 202415.3815.3815.3815.3815.38-111
Dec 23, 202415.0015.3814.1715.3815.38-1,320
Dec 20, 202414.9415.3814.9415.3815.381.92%2,406
Dec 19, 202414.7515.0914.7515.0915.096.57%4,612
Dec 18, 202414.1914.7514.1614.1614.16-8.82%3,840
Dec 17, 202415.5315.5315.5315.5315.53-185
Dec 16, 202415.5315.5315.5315.5315.53-9
Dec 13, 202415.5315.5315.5315.5315.53-6
Dec 12, 202415.0915.5315.0915.5315.530.26%450
Dec 11, 202415.2315.5115.2315.4915.490.06%928
Dec 10, 202415.4815.4815.4815.4815.48-117
Dec 9, 202414.8515.4814.8515.4815.482.18%1,181
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, 202414.8714.8714.8714.8714.87-74
Dec 3, 202414.8714.8714.8714.8714.87-1
Dec 2, 202414.8714.8714.8714.8714.875.84%826
Nov 29, 202414.0514.0514.0514.0514.05-28
Nov 27, 202414.0514.0514.0514.0514.05-31
Nov 26, 202414.0514.0514.0514.0514.05-5
Nov 25, 202414.2614.2614.0514.0514.05-0.83%4,236
Nov 22, 202414.2214.5814.0814.1714.170.40%5,082
Nov 21, 202414.1114.1114.1114.1114.11-123
Nov 20, 202414.1214.7414.1114.1114.110.07%9,748
Nov 19, 202414.1014.1014.1014.1014.10-2.19%309
Nov 18, 202414.4214.4214.4214.4214.42-30
Nov 15, 202414.4214.4214.4214.4214.42-1.13%545
Nov 14, 202414.5814.5814.5814.5814.58-14
Nov 13, 202414.5814.5814.5814.5814.58-26
Nov 12, 202414.5014.5914.2114.5814.58-1.49%6,783
Nov 11, 202414.8014.8014.8014.8014.80-713
Nov 8, 202414.8014.8014.8014.8014.80-81
Nov 7, 202414.7914.8014.7614.8014.80-0.17%1,829
Nov 6, 202414.8314.8314.8314.8314.83-1.66%434
Nov 5, 202415.0815.0815.0815.0815.08-160
Nov 4, 202414.8315.1214.8315.0815.081.79%4,099
Nov 1, 202414.8114.8114.8114.8114.81-116
Oct 31, 202414.8114.8114.8114.8114.81-213
Oct 30, 202414.8114.8114.8114.8114.81-197
Oct 29, 202414.8114.8114.8114.8114.81-8
Oct 28, 202414.8114.8114.8114.8114.81--
Oct 25, 202414.8114.8114.8114.8114.81-1
Oct 24, 202414.8114.8114.8114.8114.81-12
Oct 23, 202414.8214.8214.8114.8114.811.23%312
Oct 22, 202414.9815.5414.6314.6314.63-3.46%5,578
Oct 21, 202415.1515.1515.1515.1515.15-3.11%1,047
Oct 18, 202415.6415.6415.6415.6415.64-0.13%171
Oct 17, 202415.6615.6615.6615.6615.66-10
Oct 16, 202414.8015.6614.8015.6615.664.89%1,152
Oct 15, 202414.9314.9314.9314.9314.93-13
Oct 14, 202414.9314.9314.9314.9314.931.15%112
Oct 11, 202414.7614.7614.7614.7614.76-60
Oct 10, 202414.7614.7614.7614.7614.76-14
Oct 9, 202414.7614.7614.7614.7614.76-21
Oct 8, 202415.2515.2514.7614.7614.76-3.02%932
Oct 7, 202415.2215.2215.2215.2215.22-125
Oct 4, 202415.2215.2215.2215.2215.22-11
Oct 3, 202415.2215.2215.2215.2215.22-39
Oct 2, 202415.2215.2215.2215.2215.22-24
Oct 1, 202415.4415.4715.2115.2215.22-1.55%7,518
Sep 30, 202415.7115.7115.4615.4615.46-0.55%466
Sep 27, 202415.5515.5515.5515.5515.55-166