PB Bankshares, Inc. (PBBK)
NASDAQ: PBBK · Real-Time Price · USD
19.04
-0.11 (-0.57%)
Oct 9, 2025, 4:00 PM EDT - Market closed
PB Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 19.25 | 20.07 | 19.20 | 19.75 | 19.75 | 2.38% | 93,115 |
| Aug 26, 2025 | 19.07 | 19.29 | 18.99 | 19.29 | 19.29 | 1.53% | 20,747 |
| Aug 25, 2025 | 19.25 | 19.29 | 18.96 | 19.00 | 19.00 | -0.73% | 31,880 |
| Aug 22, 2025 | 18.75 | 19.35 | 18.40 | 19.14 | 19.14 | 2.46% | 54,728 |
| Aug 21, 2025 | 18.79 | 18.80 | 18.68 | 18.68 | 18.68 | -0.43% | 1,753 |
| Aug 20, 2025 | 18.76 | 18.80 | 18.68 | 18.76 | 18.76 | 0.54% | 3,861 |
| Aug 19, 2025 | 18.79 | 18.90 | 18.66 | 18.66 | 18.66 | - | 12,938 |
| Aug 18, 2025 | 18.75 | 18.80 | 18.63 | 18.66 | 18.66 | -0.64% | 21,982 |
| Aug 15, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | 232 |
| Aug 14, 2025 | 18.80 | 18.80 | 18.72 | 18.78 | 18.78 | -0.32% | 3,562 |
| Aug 13, 2025 | 18.50 | 18.90 | 18.50 | 18.84 | 18.84 | -0.26% | 11,305 |
| Aug 12, 2025 | 18.25 | 18.89 | 18.25 | 18.89 | 18.89 | 3.22% | 28,394 |
| Aug 11, 2025 | 18.32 | 18.35 | 18.20 | 18.30 | 18.30 | -0.27% | 4,131 |
| Aug 8, 2025 | 18.39 | 18.39 | 18.27 | 18.35 | 18.35 | -0.27% | 6,655 |
| Aug 7, 2025 | 18.24 | 18.40 | 18.14 | 18.40 | 18.40 | 1.04% | 5,963 |
| Aug 6, 2025 | 18.42 | 18.42 | 18.14 | 18.21 | 18.21 | 0.11% | 4,082 |
| Aug 5, 2025 | 18.00 | 18.31 | 17.95 | 18.19 | 18.19 | -0.49% | 9,137 |
| Aug 4, 2025 | 18.23 | 18.33 | 18.22 | 18.28 | 18.28 | 0.74% | 14,728 |
| Aug 1, 2025 | 18.27 | 18.27 | 18.15 | 18.15 | 18.15 | 0.25% | 834 |
| Jul 31, 2025 | 18.10 | 18.31 | 18.08 | 18.10 | 18.10 | 0.17% | 3,741 |
| Jul 30, 2025 | 18.52 | 18.59 | 18.07 | 18.07 | 18.07 | -1.79% | 8,474 |