PB Bankshares, Inc. (PBBK)
NASDAQ: PBBK · Real-Time Price · USD
15.96
-0.09 (-0.55%)
May 30, 2025, 4:00 PM - Market closed
PB Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 45 |
| 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 |
| Apr 11, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 5.52% | 18,125 |
| Apr 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.64% | 745 |
| Apr 9, 2025 | 14.23 | 14.99 | 14.23 | 14.99 | 14.99 | -0.20% | 760 |
| Apr 8, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.51% | 1,281 |
| Apr 7, 2025 | 14.82 | 15.25 | 14.82 | 15.25 | 15.25 | -2.24% | 1,198 |
| Apr 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.56% | 595 |
| Apr 3, 2025 | 15.80 | 16.01 | 15.50 | 16.01 | 16.01 | -0.68% | 5,472 |
| Apr 2, 2025 | 16.60 | 16.60 | 16.12 | 16.12 | 16.12 | -2.01% | 563 |
| Apr 1, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 320 |
| Mar 31, 2025 | 16.60 | 16.60 | 16.45 | 16.45 | 16.45 | -0.90% | 809 |
| Mar 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.16% | 288 |
| Mar 27, 2025 | 16.50 | 16.50 | 16.41 | 16.41 | 16.41 | -0.34% | 487 |
| Mar 26, 2025 | 16.57 | 16.60 | 16.47 | 16.47 | 16.47 | -0.75% | 627 |
| Mar 25, 2025 | 16.60 | 16.60 | 16.59 | 16.59 | 16.59 | -0.24% | 477 |
| Mar 24, 2025 | 16.80 | 16.80 | 16.31 | 16.63 | 16.63 | -0.42% | 1,284 |
| Mar 21, 2025 | 16.30 | 17.04 | 16.20 | 16.70 | 16.70 | 2.33% | 3,835 |
| Mar 20, 2025 | 16.50 | 16.50 | 16.32 | 16.32 | 16.32 | -0.55% | 569 |