Get the Stockscreener App
18.18
1.19%
-0.2185
After Hours:
18.30
0.1185
+0.65%
Pb Bankshares Inc Stock (PBBK) Price History
The historical daily chart and data for Pb Bankshares Inc stock (PBBK), show that the latest closing stock price as of July 18, 2025, is $18.18.
- Pb Bankshares Inc all-time high stock price is $19.12, occurred on July 08, 2025.
- The lowest Pb Bankshares Inc stock price recorded was $0.00 on November 06, 2023. Since then, Pb Bankshares Inc's stock price has risen over to $18.18 now.
- The 52-week high stock price for PBBK is $19.12, representing a 5.16% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for PBBK is $14.05, indicating a -22.72% decrease from the current share price, occurred on November 25, 2024.
The table below shows more information about PBBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 18, 2025 | $18.40 | $18.07 | $0.33 | 12,599.0 | -1.19% |
| Jul 17, 2025 | $18.40 | $18.20 | $0.20 | 19,512.0 | +1.32% |
| Jul 16, 2025 | $18.40 | $18.15 | $0.2501 | 32,038.0 | -1.41% |
| Jul 15, 2025 | $18.67 | $18.40 | $0.2749 | 48,771.0 | -2.12% |
| Jul 14, 2025 | $18.85 | $18.56 | $0.29 | 5,847.0 | +1.24% |
| Jul 11, 2025 | $18.63 | $18.55 | $0.0856 | 3,605.0 | -1.06% |
| Jul 10, 2025 | $18.79 | $18.50 | $0.29 | 29,415.0 | +1.24% |
| Jul 09, 2025 | $18.62 | $18.40 | $0.22 | 91,569.0 | +0.38% |
| Jul 08, 2025 | $19.12 | $18.49 | $0.63 | 181,013.0 | +0.27% |
| Jul 07, 2025 | $18.44 | $17.75 | $0.69 | 1,230.0 | +6.28% |
| Jul 03, 2025 | $17.55 | $17.35 | $0.20 | 823.0 | +0.29% |
| Jul 02, 2025 | $18.50 | $17.30 | $1.20 | 2,589.0 | -0.17% |
| Jul 01, 2025 | $18.12 | $17.33 | $0.795 | 4,392.0 | -1.92% |
| Jun 30, 2025 | $18.99 | $17.50 | $1.49 | 57,652.0 | -5.96% |
| Jun 27, 2025 | $19.03 | $17.63 | $1.40 | 5,176.0 | +4.39% |
| Jun 26, 2025 | $18.52 | $18.00 | $0.525 | 4,527.0 | +4.35% |
| Jun 24, 2025 | $17.35 | $17.25 | $0.10 | 8,683.0 | -0.58% |
| Jun 23, 2025 | $18.49 | $17.03 | $1.46 | 13,377.0 | -8.92% |
| Jun 20, 2025 | $19.05 | $16.95 | $2.10 | 45,031.0 | +15.52% |
| Jun 18, 2025 | $16.49 | $16.49 | $0.00 | 166.0 | -0.72% |
Pb Bankshares Inc Stock (PBBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pb Bankshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pb Bankshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pb Bankshares Inc Stock (PBBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $19.12 | $17.30 | $1.82 | 446,002.0 | +2.89% |
| Jun, 2025 | $19.05 | $15.90 | $3.15 | 148,716.0 | +10.09% |
| May, 2025 | $16.50 | $15.48 | $1.02 | 165,968.0 | +2.30% |
| Apr, 2025 | $16.60 | $14.23 | $2.37 | 67,158.0 | -4.62% |
| Mar, 2025 | $17.75 | $15.80 | $1.95 | 88,097.0 | +2.30% |
| Feb, 2025 | $16.08 | $14.70 | $1.38 | 31,342.0 | +9.31% |
| Jan, 2025 | $15.25 | $14.44 | $0.81 | 29,536.0 | -3.73% |
Pb Bankshares Inc Stock (PBBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.53 | $14.16 | $1.37 | 24,893.0 | +8.97% |
| Nov, 2024 | $15.12 | $14.05 | $1.07 | 33,778.0 | -5.13% |
| Oct, 2024 | $15.66 | $14.63 | $1.03 | 16,822.0 | -4.20% |
| Sep, 2024 | $17.02 | $15.27 | $1.75 | 137,063.0 | -3.98% |
| Aug, 2024 | $17.50 | $14.81 | $2.69 | 129,515.0 | +2.74% |
| Jul, 2024 | $17.35 | $14.15 | $3.20 | 56,242.0 | +10.90% |
| Jun, 2024 | $14.15 | $12.95 | $1.20 | 42,560.0 | +10.22% |
| May, 2024 | $12.93 | $12.26 | $0.665 | 121,964.0 | +3.72% |
| Apr, 2024 | $13.00 | $11.90 | $1.10 | 59,408.0 | -4.19% |
| Mar, 2024 | $14.20 | $12.55 | $1.65 | 51,813.0 | -9.70% |
| Feb, 2024 | $15.00 | $12.81 | $2.19 | 45,029.0 | +6.21% |
| Jan, 2024 | $13.85 | $12.63 | $1.22 | 54,550.0 | +7.26% |
Pb Bankshares Inc Stock (PBBK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.62 | $11.90 | $0.72 | 79,467.0 | +4.67% |
| Nov, 2023 | $12.35 | $11.71 | $0.64 | 87,496.0 | +1.80% |
| Oct, 2023 | $12.70 | $11.74 | $0.96 | 68,813.0 | -4.60% |
| Sep, 2023 | $13.28 | $12.00 | $1.28 | 37,982.0 | +0.00% |
6.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):