PB Bankshares, Inc. (PBBK)
NASDAQ: PBBK · Real-Time Price · USD
15.60
-0.41 (-2.56%)
At close: Apr 4, 2025, 4:00 PM
15.93
+0.33 (2.09%)
After-hours: Apr 4, 2025, 4:25 PM EDT
PB Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -2.56% | 521 |
| 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 |
| Mar 19, 2025 | 16.51 | 16.51 | 16.41 | 16.41 | 16.41 | -0.67% | 377 |
| Mar 18, 2025 | 16.50 | 16.52 | 16.32 | 16.52 | 16.52 | 0.49% | 2,728 |
| Mar 17, 2025 | 16.46 | 17.08 | 16.31 | 16.44 | 16.44 | 0.55% | 5,617 |
| Mar 14, 2025 | 15.80 | 16.51 | 15.80 | 16.35 | 16.35 | -2.68% | 3,830 |
| Mar 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 96 |
| Mar 12, 2025 | 17.17 | 17.17 | 16.54 | 16.80 | 16.80 | 1.82% | 3,656 |
| Mar 11, 2025 | 16.97 | 17.20 | 16.50 | 16.50 | 16.50 | -0.06% | 2,453 |
| Mar 10, 2025 | 17.20 | 17.20 | 15.95 | 16.51 | 16.51 | 0.06% | 10,600 |
| Mar 7, 2025 | 16.58 | 17.75 | 16.21 | 16.50 | 16.50 | -0.54% | 23,308 |
| Mar 6, 2025 | 16.30 | 17.07 | 16.30 | 16.59 | 16.59 | 1.10% | 6,113 |
| Mar 5, 2025 | 16.08 | 17.60 | 16.08 | 16.41 | 16.41 | 3.34% | 16,137 |
| Mar 4, 2025 | 15.81 | 15.88 | 15.81 | 15.88 | 15.88 | - | 2,963 |
| Mar 3, 2025 | 15.85 | 15.88 | 15.85 | 15.88 | 15.88 | -1.24% | 1,950 |
| Feb 28, 2025 | 15.51 | 16.08 | 15.51 | 16.08 | 16.08 | 5.44% | 2,957 |
| Feb 27, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.20% | 518 |
| Feb 26, 2025 | 15.33 | 15.36 | 15.22 | 15.22 | 15.22 | -1.01% | 4,122 |
| Feb 25, 2025 | 15.33 | 15.40 | 15.33 | 15.38 | 15.38 | 2.23% | 1,015 |
| Feb 24, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | 315 |
| Feb 21, 2025 | 15.25 | 15.36 | 15.04 | 15.04 | 15.04 | -0.27% | 2,450 |
| Feb 20, 2025 | 14.95 | 15.10 | 14.95 | 15.08 | 15.08 | -0.13% | 2,172 |
| Feb 19, 2025 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | -0.23% | 536 |
| Feb 18, 2025 | 15.15 | 15.17 | 15.13 | 15.14 | 15.14 | 0.90% | 3,089 |
| Feb 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 458 |
| Feb 13, 2025 | 14.96 | 15.00 | 14.96 | 15.00 | 15.00 | -0.07% | 3,611 |
| Feb 12, 2025 | 15.23 | 15.25 | 15.01 | 15.01 | 15.01 | -1.51% | 2,502 |
| Feb 11, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.57% | 352 |
| Feb 10, 2025 | 15.10 | 15.10 | 14.86 | 15.01 | 15.01 | -0.50% | 1,303 |
| Feb 7, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | 494 |
| Feb 6, 2025 | 14.95 | 15.08 | 14.95 | 15.08 | 15.08 | - | 2,139 |
| Feb 5, 2025 | 14.95 | 15.08 | 14.95 | 15.08 | 15.08 | -0.13% | 1,651 |
| Feb 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 2 |
| Feb 3, 2025 | 14.70 | 15.12 | 14.70 | 15.10 | 15.10 | 2.65% | 2,431 |
| Jan 31, 2025 | 14.72 | 14.72 | 14.71 | 14.71 | 14.71 | -0.07% | 1,179 |
| Jan 30, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.77% | 1,394 |
| Jan 29, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - | 127 |
| Jan 28, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.00% | 1,406 |
| Jan 27, 2025 | 15.05 | 15.14 | 14.80 | 14.99 | 14.99 | -0.07% | 2,422 |
| Jan 24, 2025 | 15.01 | 15.01 | 15.00 | 15.00 | 15.00 | -0.07% | 1,725 |