PB Bankshares, Inc. - Common Stock (NQ: PBBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2025 | 15.32 | 15.36 | 15.22 | 15.22 | 4,122 | -0.15(-1.01%) |
| Feb 25, 2025 | 15.32 | 15.40 | 15.32 | 15.38 | 1,015 | +0.34(+2.23%) |
| Feb 21, 2025 | 15.04 | 315 | -0.04(-0.27%) | |||
| Feb 20, 2025 | 14.95 | 15.10 | 14.95 | 15.08 | 2,172 | -0.02(-0.13%) |
| Feb 19, 2025 | 14.95 | 15.10 | 14.95 | 15.10 | 536 | -0.04(-0.23%) |
| Feb 18, 2025 | 15.15 | 15.17 | 15.12 | 15.13 | 3,089 | +0.13(+0.90%) |
| Feb 13, 2025 | 15.00 | 458 | -0.01(-0.07%) | |||
| Feb 12, 2025 | 15.23 | 15.25 | 15.01 | 15.01 | 2,502 | -0.23(-1.51%) |
| Feb 11, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 352 | +0.23(+1.57%) |
| Feb 10, 2025 | 15.10 | 15.10 | 14.86 | 15.01 | 1,303 | -0.07(-0.50%) |
| Feb 07, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 494 | +0.00(+0.00%) |
| Feb 06, 2025 | 14.95 | 15.08 | 14.95 | 15.08 | 2,139 | +0.00(+0.00%) |
| Feb 05, 2025 | 14.95 | 15.08 | 14.95 | 15.08 | 1,651 | -0.02(-0.13%) |
| Feb 03, 2025 | 15.10 | 2 | +0.39(+2.65%) | |||
| Jan 31, 2025 | 14.72 | 14.72 | 14.71 | 14.71 | 1,179 | -0.01(-0.07%) |
| Jan 30, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 1,394 | -0.42(-2.77%) |
| Jan 28, 2025 | 15.14 | 127 | +0.15(+1.00%) | |||
| Jan 27, 2025 | 15.05 | 15.14 | 14.80 | 14.99 | 2,422 | -0.01(-0.07%) |
| Jan 24, 2025 | 15.01 | 15.01 | 15.00 | 15.00 | 1,725 | -0.01(-0.07%) |
| Jan 23, 2025 | 15.09 | 15.09 | 15.01 | 15.01 | 1,320 | -0.09(-0.60%) |
| Jan 22, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 4,559 | -0.04(-0.26%) |
| Jan 21, 2025 | 15.19 | 15.19 | 15.14 | 15.14 | 1,092 | +0.04(+0.26%) |
| Jan 16, 2025 | 15.10 | 144 | +0.11(+0.73%) | |||
| Jan 15, 2025 | 14.52 | 14.99 | 14.52 | 14.99 | 1,098 | -0.20(-1.32%) |
| Jan 14, 2025 | 15.19 | 15.19 | 14.78 | 15.19 | 1,586 | +0.01(+0.07%) |
| Jan 13, 2025 | 14.75 | 15.18 | 14.75 | 15.18 | 1,287 | +0.38(+2.57%) |
| Jan 10, 2025 | 14.44 | 14.80 | 14.44 | 14.80 | 3,501 | -0.45(-2.95%) |
| Jan 06, 2025 | 15.25 | 955 | +0.00(+0.00%) | |||
| Jan 03, 2025 | 15.21 | 15.25 | 15.21 | 15.25 | 2,273 | -0.03(-0.20%) |
| Dec 31, 2024 | 15.28 | 30 | -0.03(-0.20%) | |||
| Dec 27, 2024 | 15.31 | 390 | -0.04(-0.26%) | |||
| Dec 26, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 199 | -0.03(-0.20%) |
| Dec 23, 2024 | 15.38 | 111 | +0.00(+0.00%) | |||
| Dec 20, 2024 | 14.94 | 15.38 | 14.94 | 15.38 | 2,406 | +0.29(+1.92%) |
| Dec 19, 2024 | 14.75 | 15.09 | 14.75 | 15.09 | 4,584 | +0.93(+6.57%) |
| Dec 18, 2024 | 14.19 | 14.75 | 14.16 | 14.16 | 3,840 | -1.37(-8.82%) |
| Dec 12, 2024 | 15.53 | 185 | +0.04(+0.26%) | |||
| Dec 11, 2024 | 15.22 | 15.51 | 15.22 | 15.49 | 928 | +0.01(+0.06%) |
| Dec 09, 2024 | 15.48 | 117 | +0.33(+2.18%) | |||
| Dec 06, 2024 | 14.90 | 15.34 | 14.89 | 15.15 | 7,942 | +0.65(+4.48%) |
| Dec 05, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 1,013 | -0.37(-2.49%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.