Skip to main content
PB Bankshares, Inc. (PBBK)
NASDAQ: PBBK · Real-Time Price · USD
14.82
-0.65 (-4.20%)
Oct 23, 2024, 4:00 PM EDT - Market closed

PB Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.5515.5515.5515.5515.55-168
Sep 25, 202415.6015.6015.4415.5515.55-0.61%722
Sep 24, 202415.6515.7515.6415.6415.641.49%3,437
Sep 23, 202415.4515.7515.3615.4115.41-2.16%815
Sep 20, 202415.7415.7515.7315.7515.753.08%8,727
Sep 19, 202415.2815.2815.2815.2815.28-99
Sep 18, 202415.3715.7415.2715.2815.280.07%25,374
Sep 17, 202415.6715.6715.2715.2715.27-0.78%7,548
Sep 16, 202415.3715.7515.3715.3915.39-0.77%14,768
Sep 13, 202415.5115.5115.5115.5115.51-71
Sep 12, 202415.4015.5115.4015.5115.510.34%556
Sep 11, 202415.4615.4615.4615.4615.46-0.50%880
Sep 10, 202415.6115.6115.3715.5415.54-0.86%3,660
Sep 9, 202415.8016.4815.5815.6715.67-3.02%19,061
Sep 6, 202415.9916.7715.4816.1616.160.99%14,895
Sep 5, 202415.6016.7815.6016.0016.00-1.05%9,991
Sep 4, 202415.9116.7815.9016.1716.173.58%16,239
Sep 3, 202416.5017.0215.5215.6115.61-3.04%11,919
Aug 30, 202415.9916.6915.9216.1016.10-0.12%3,207
Aug 29, 202417.0217.0216.1216.1216.12-2.30%1,286
Aug 28, 202416.5117.0116.0216.5016.50-0.30%3,819
Aug 27, 202415.4717.2715.4716.5516.556.71%5,143
Aug 26, 202415.7015.7015.3815.5115.51-3.27%1,397
Aug 23, 202415.7016.1515.5516.0416.042.13%8,961
Aug 22, 202415.5016.0815.5015.7015.701.62%10,580
Aug 21, 202415.6016.0715.4515.4515.45-2.65%20,687
Aug 20, 202415.4515.9215.3215.8715.870.57%11,259
Aug 19, 202415.4615.8615.3115.7815.78-0.13%17,820
Aug 16, 202415.9817.1015.3115.8015.80-5.39%7,413
Aug 15, 202416.7016.7016.7016.7016.70-257
Aug 14, 202416.2517.5016.0016.7016.704.31%17,589
Aug 13, 202415.9017.3015.9016.0116.01-4,655
Aug 12, 202416.0116.0116.0116.0116.01-104
Aug 9, 202416.0116.0116.0116.0116.01-18
Aug 8, 202416.0116.0116.0116.0116.01-121
Aug 7, 202416.0116.0116.0116.0116.01-197
Aug 6, 202414.8417.0614.8116.0116.016.52%10,916
Aug 5, 202414.9515.0514.9515.0315.03-0.73%2,015
Aug 2, 202415.2815.2815.1415.1415.14-3.10%1,063
Aug 1, 202415.4415.6515.4415.6315.63-0.29%1,705
Jul 31, 202415.6415.6715.6415.6715.670.45%781
Jul 30, 202415.4517.3515.1615.6015.600.78%10,585
Jul 29, 202415.4815.4815.4815.4815.48-25
Jul 26, 202415.5015.5015.3815.4815.481.15%2,820
Jul 25, 202415.3015.3015.3015.3015.301.35%517
Jul 24, 202415.2515.2515.1015.1015.10-2.27%310
Jul 23, 202415.4815.4915.2015.4515.450.59%3,448
Jul 22, 202415.3615.3615.3615.3615.362.40%127
Jul 19, 202415.0015.0415.0015.0015.00-0.13%8,116
Jul 18, 202415.0215.0215.0215.0215.02-1.12%632
Jul 17, 202415.1915.1915.1915.1915.190.20%302
Jul 16, 202415.1515.1615.1515.1615.161.40%715
Jul 15, 202414.9615.1714.9514.9514.951.36%4,904
Jul 12, 202414.7514.9014.7514.7514.75-9,244
Jul 11, 202414.6114.7514.6114.7514.750.82%2,357
Jul 10, 202414.4014.6314.4014.6314.631.95%1,315
Jul 9, 202414.3514.3514.3514.3514.35-113
Jul 8, 202414.3514.3514.3514.3514.35-40
Jul 5, 202414.6314.7014.3514.3514.35-0.83%7,659
Jul 3, 202414.4514.4714.4514.4714.472.12%521
Jul 2, 202414.1514.1714.1514.1714.170.28%1,889
Jul 1, 202414.1314.1314.1314.1314.13-19
Jun 28, 202414.1314.1314.1314.1314.13-87
Jun 27, 202413.8514.1313.8514.1314.130.93%6,394
Jun 26, 202414.0014.0014.0014.0014.00-75
Jun 25, 202414.0014.0014.0014.0014.00-1.06%522
Jun 24, 202413.8614.1513.8614.1514.151.80%2,626
Jun 21, 202413.8713.9013.8713.9013.900.29%2,687
Jun 20, 202413.8613.8613.8613.8613.86-287
Jun 18, 202413.8613.8613.8613.8613.861.91%465
Jun 17, 202413.6013.6013.6013.6013.60-200
Jun 14, 202413.5013.7513.5013.6013.601.87%11,465
Jun 13, 202413.3513.3513.2813.3513.350.83%3,213
Jun 12, 202413.2713.4113.0813.2413.241.46%618
Jun 11, 202413.1813.1813.0213.0513.05-1.51%681
Jun 10, 202413.2513.2513.2513.2513.25-0.38%562
Jun 7, 202412.9513.7512.9513.3013.302.43%12,560
Jun 6, 202412.9912.9912.9812.9812.98-0.05%323
Jun 5, 202412.9912.9912.9912.9912.99-100
Jun 4, 202412.9912.9912.9912.9912.991.33%157