PB Bankshares Inc. (PBBK)
NASDAQ: PBBK
· Real-Time Price · USD
19.38
0.08 (0.41%)
At close: Oct 03, 2025, 9:41 AM
19.23
-0.77%
After-hours: Oct 03, 2025, 04:00 PM EDT
PBBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.02 | 19.31 | 18.99 | 19.23 | 19.23 | -0.77% | 12 |
| Oct 2, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.41% | 311 |
| Oct 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.63% | 218 |
| Sep 30, 2025 | 19.25 | 19.25 | 19.18 | 19.18 | 19.18 | -1.39% | 400 |
| Sep 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.00% | 29 |
| Sep 26, 2025 | 19.55 | 19.55 | 19.40 | 19.45 | 19.45 | -0.41% | 1,700 |
| Sep 25, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.00% | 2 |
| Sep 24, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.00% | 4 |
| Sep 23, 2025 | 19.42 | 19.66 | 19.19 | 19.53 | 19.53 | 0.57% | 13,400 |
| Sep 22, 2025 | 18.98 | 19.79 | 18.98 | 19.42 | 19.42 | 0.47% | 1,337 |
| Sep 19, 2025 | 19.41 | 19.47 | 19.12 | 19.33 | 19.33 | -0.46% | 6,919 |
| Sep 18, 2025 | 19.48 | 19.48 | 19.38 | 19.42 | 19.42 | -0.31% | 6,545 |
| Sep 17, 2025 | 19.50 | 19.57 | 19.46 | 19.48 | 19.48 | -0.10% | 10,400 |
| Sep 16, 2025 | 19.53 | 19.55 | 19.50 | 19.50 | 19.50 | 0.00% | 3,007 |
| Sep 15, 2025 | 19.41 | 19.50 | 19.41 | 19.50 | 19.50 | 0.36% | 1,900 |
| Sep 12, 2025 | 19.75 | 19.75 | 19.32 | 19.43 | 19.43 | -2.12% | 11,700 |
| Sep 11, 2025 | 19.22 | 19.85 | 19.15 | 19.85 | 19.85 | 2.21% | 12,300 |
| Sep 10, 2025 | 19.52 | 19.61 | 19.14 | 19.42 | 19.42 | -0.31% | 7,100 |
| Sep 9, 2025 | 19.51 | 19.66 | 19.48 | 19.48 | 19.48 | -1.12% | 4,900 |
| Sep 8, 2025 | 19.56 | 19.70 | 19.13 | 19.70 | 19.70 | 0.25% | 6,924 |
Page 1 of 53