Get the Stockscreener App
51.00
0.63%
0.32
PB Financial Corp Stock (PBNC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 08, 2025 | $51.00 | $50.68 | $0.32 | 2,670.0 | +0.63% |
| Sep 05, 2025 | $50.68 | $50.68 | $0.00 | 100.0 | +0.00% |
| Sep 03, 2025 | $50.68 | $50.17 | $0.51 | 653.0 | +0.54% |
| Aug 29, 2025 | $50.41 | $50.41 | $0.00 | 102.0 | +0.49% |
| Aug 28, 2025 | $50.16 | $50.16 | $0.00 | 3,168.0 | +0.00% |
| Aug 25, 2025 | $50.16 | $50.16 | $0.00 | 558.0 | +0.02% |
| Aug 22, 2025 | $50.15 | $50.15 | $0.00 | 2,600.0 | +0.08% |
| Aug 20, 2025 | $50.11 | $50.11 | $0.00 | 555.0 | +0.02% |
| Aug 19, 2025 | $50.10 | $50.10 | $0.00 | 220.0 | +0.18% |
PB Financial Corp Stock (PBNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of PB Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of PB Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
PB Financial Corp Stock (PBNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $51.00 | $50.17 | $0.83 | 3,423.0 | +1.18% |
| Aug, 2025 | $50.41 | $50.00 | $0.4077 | 9,588.0 | +0.78% |
| Jul, 2025 | $50.50 | $49.51 | $0.99 | 21,080.0 | +0.04% |
| Jun, 2025 | $50.00 | $48.25 | $1.75 | 4,547.0 | +6.38% |
| May, 2025 | $48.24 | $47.00 | $1.24 | 6,550.0 | -1.57% |
| Apr, 2025 | $47.75 | $44.90 | $2.85 | 9,316.0 | +4.95% |
| Mar, 2025 | $46.00 | $44.05 | $1.95 | 4,608.0 | -1.07% |
| Feb, 2025 | $47.75 | $44.75 | $3.00 | 3,248.0 | -4.17% |
| Jan, 2025 | $47.99 | $45.00 | $2.99 | 2,362.0 | +6.72% |
PB Financial Corp Stock (PBNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.00 | $44.00 | $2.00 | 25,993.0 | +4.58% |
| Nov, 2024 | $44.00 | $42.00 | $2.00 | 18,651.0 | +2.55% |
| Oct, 2024 | $42.99 | $41.70 | $1.29 | 15,443.0 | +0.43% |
| Sep, 2024 | $41.75 | $40.55 | $1.20 | 6,811.0 | +2.45% |
| Aug, 2024 | $41.00 | $40.15 | $0.85 | 20,705.0 | -0.61% |
| Jul, 2024 | $41.25 | $40.35 | $0.90 | 11,250.0 | -0.46% |
| Jun, 2024 | $42.50 | $40.35 | $2.15 | 8,209.0 | -4.21% |
| May, 2024 | $43.50 | $41.00 | $2.50 | 1,773.0 | +7.47% |
| Apr, 2024 | $41.00 | $39.10 | $1.90 | 3,458.0 | -2.41% |
| Mar, 2024 | $41.00 | $39.00 | $2.00 | 3,467.0 | +5.83% |
| Feb, 2024 | $41.50 | $38.00 | $3.50 | 1,855.0 | -5.51% |
| Jan, 2024 | $41.89 | $40.00 | $1.89 | 1,501.0 | +4.43% |
PB Financial Corp Stock (PBNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.26 | $37.00 | $2.26 | 3,061.0 | +2.24% |
| Nov, 2023 | $41.00 | $36.50 | $4.50 | 7,166.0 | -5.77% |
| Oct, 2023 | $42.00 | $40.75 | $1.25 | 684.0 | -2.98% |
| Sep, 2023 | $42.25 | $40.50 | $1.75 | 1,862.0 | +0.00% |
| Aug, 2023 | $42.00 | $40.25 | $1.75 | 690.0 | +2.44% |
| Jul, 2023 | $41.00 | $38.90 | $2.10 | 1,145.0 | +7.47% |
| Jun, 2023 | $42.45 | $38.11 | $4.34 | 3,515.0 | -11.69% |
| May, 2023 | $43.90 | $43.20 | $0.70 | 905.0 | +0.93% |
| Apr, 2023 | $43.60 | $41.10 | $2.50 | 3,543.0 | +0.71% |
| Mar, 2023 | $55.00 | $42.50 | $12.50 | 3,412.0 | +0.59% |
| Feb, 2023 | $42.25 | $42.25 | $0.00 | 100.0 | -0.88% |
| Jan, 2023 | $42.62 | $41.65 | $0.975 | 1,250.0 | -0.87% |
3.26%
12.52%
Cap:
|
Volume (24h):