PB Bankshares, Inc. (PBBK)
NASDAQ: PBBK · Real-Time Price · USD
17.25
0.00 (0.00%)
Jun 25, 2025, 4:00 PM - Market closed
PB Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 95 |
| Jun 24, 2025 | 17.35 | 17.35 | 17.25 | 17.25 | 17.25 | -0.58% | 8,683 |
| Jun 23, 2025 | 18.14 | 18.49 | 17.03 | 17.35 | 17.35 | -8.92% | 13,377 |
| Jun 20, 2025 | 16.95 | 19.05 | 16.95 | 19.05 | 19.05 | 15.52% | 45,490 |
| Jun 18, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.72% | 166 |
| Jun 17, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 2.34% | 125 |
| Jun 16, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -4.02% | 133 |
| Jun 13, 2025 | 16.25 | 16.91 | 16.25 | 16.91 | 16.91 | 0.25% | 663 |
| Jun 12, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | 24 |
| Jun 11, 2025 | 16.53 | 16.87 | 16.53 | 16.87 | 16.87 | 0.04% | 348 |
| Jun 10, 2025 | 16.10 | 16.86 | 16.10 | 16.86 | 16.86 | -0.47% | 403 |
| Jun 9, 2025 | 16.09 | 16.94 | 16.09 | 16.94 | 16.94 | 1.44% | 708 |
| Jun 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.92% | 218 |
| Jun 5, 2025 | 16.16 | 16.25 | 16.07 | 16.07 | 16.07 | -1.05% | 1,091 |
| Jun 4, 2025 | 16.25 | 16.25 | 16.23 | 16.24 | 16.24 | 0.71% | 1,409 |
| Jun 3, 2025 | 15.90 | 16.15 | 15.90 | 16.13 | 16.13 | -1.01% | 8,587 |
| Jun 2, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.50% | 419 |
| May 30, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 395 |
| May 29, 2025 | 15.99 | 16.50 | 15.94 | 16.05 | 16.05 | -0.31% | 5,544 |
| May 28, 2025 | 15.69 | 16.10 | 15.69 | 16.10 | 16.10 | -0.25% | 980 |
| May 27, 2025 | 16.18 | 16.18 | 15.65 | 16.14 | 16.14 | 3.13% | 5,513 |
| May 23, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 75 |
| May 22, 2025 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | 1.10% | 45,589 |
| May 21, 2025 | 15.74 | 15.74 | 15.48 | 15.48 | 15.48 | -1.78% | 38,627 |
| May 20, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | 43 |
| May 19, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | 82 |
| May 16, 2025 | 16.03 | 16.03 | 15.76 | 15.76 | 15.76 | 0.68% | 1,349 |
| May 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.12% | 481 |
| May 14, 2025 | 15.55 | 15.70 | 15.48 | 15.48 | 15.48 | -0.06% | 22,169 |
| May 13, 2025 | 15.60 | 15.60 | 15.49 | 15.49 | 15.49 | -0.83% | 4,267 |
| May 12, 2025 | 15.65 | 15.70 | 15.62 | 15.62 | 15.62 | - | 35,642 |
| May 9, 2025 | 15.70 | 15.70 | 15.62 | 15.62 | 15.62 | 0.45% | 2,356 |
| 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 |