Get the Stockscreener App
19.76
0.70%
-0.14
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 September 04, 2025, is $19.76.
- Pb Bankshares Inc all-time high stock price is $20.07, occurred on August 27, 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 $19.76 now.
- The 52-week high stock price for PBBK is $20.07, representing a 1.57% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for PBBK is $14.05, indicating a -28.90% 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $19.79 | $19.45 | $0.34 | 6,571.0 | -0.55% |
| Sep 03, 2025 | $19.90 | $19.54 | $0.36 | 497.0 | +0.15% |
| Sep 02, 2025 | $19.90 | $19.53 | $0.37 | 11,730.0 | -0.40% |
| Aug 29, 2025 | $19.95 | $19.89 | $0.06 | 9,374.0 | +0.00% |
| Aug 28, 2025 | $19.95 | $19.66 | $0.29 | 15,443.0 | +1.01% |
| Aug 27, 2025 | $20.07 | $19.20 | $0.87 | 93,115.0 | +2.38% |
| Aug 26, 2025 | $19.29 | $18.99 | $0.30 | 20,747.0 | +1.53% |
| Aug 25, 2025 | $19.29 | $18.96 | $0.33 | 31,880.0 | -0.73% |
| Aug 22, 2025 | $19.35 | $18.40 | $0.95 | 54,728.0 | +2.46% |
| Aug 21, 2025 | $18.80 | $18.68 | $0.12 | 1,753.0 | -0.43% |
| Aug 20, 2025 | $18.80 | $18.68 | $0.1205 | 3,861.0 | +0.54% |
| Aug 19, 2025 | $18.90 | $18.66 | $0.24 | 12,938.0 | +0.00% |
| Aug 18, 2025 | $18.80 | $18.63 | $0.17 | 21,982.0 | -0.64% |
| Aug 14, 2025 | $18.80 | $18.72 | $0.08 | 3,562.0 | -0.32% |
| Aug 13, 2025 | $18.90 | $18.50 | $0.40 | 11,305.0 | -0.26% |
| Aug 12, 2025 | $18.89 | $18.25 | $0.64 | 28,394.0 | +3.22% |
| Aug 11, 2025 | $18.35 | $18.20 | $0.15 | 4,131.0 | -0.27% |
| Aug 08, 2025 | $18.39 | $18.27 | $0.125 | 6,655.0 | -0.27% |
| Aug 07, 2025 | $18.40 | $18.14 | $0.2599 | 5,963.0 | +1.04% |
| Aug 06, 2025 | $18.42 | $18.14 | $0.2788 | 4,082.0 | +0.11% |
| Aug 05, 2025 | $18.31 | $17.95 | $0.3599 | 9,137.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $19.90 | $19.45 | $0.45 | 18,798.0 | -0.80% |
| Aug, 2025 | $20.07 | $17.95 | $2.12 | 354,612.0 | +10.22% |
| Jul, 2025 | $19.12 | $17.30 | $1.82 | 543,241.0 | +2.43% |
| 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% |
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):