PB Bankshares Inc (PBBK) Historical Stock Data
12.50 ↑0.20 (1.63%)
As of May 6, 2024, 2:44pm EST.
Historical Data
In the past 30 trading days, PBBK is down -0.66% a day on average. There have been 15 days where PB Bankshares Inc closed green and 15 days where PBBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 12.54 | 12.50 | ↓$0.04 (-0.32%) | 12.50 | 12.54 | 4.41K |
| 2024-05-06 | 12.30 | 12.30 | ↑$0.00 (0.00%) | 12.30 | 12.30 | 392 |
| 2024-05-03 | 12.80 | 12.77 | ↓$0.03 (-0.26%) | 12.77 | 12.80 | 1.11K |
| 2024-05-02 | 12.86 | 12.26 | ↓$0.60 (-4.67%) | 12.26 | 12.86 | 7.89K |
| 2024-05-01 | 12.33 | 12.50 | ↑$0.17 (1.38%) | 12.33 | 12.50 | 1.91K |
| 2024-04-30 | 12.32 | 12.36 | ↑$0.04 (0.32%) | 12.30 | 12.36 | 1K |
| 2024-04-29 | 12.20 | 12.30 | ↑$0.10 (0.80%) | 12.20 | 12.32 | 1.90K |
| 2024-04-26 | 12.32 | 12.16 | ↓$0.16 (-1.30%) | 12.16 | 12.32 | 6.95K |
| 2024-04-25 | 12.28 | 12.28 | ↑$0.00 (0.00%) | 12.26 | 12.28 | 1.51K |
| 2024-04-24 | 12.10 | 12.20 | ↑$0.10 (0.83%) | 12.10 | 12.20 | 1.07K |
| 2024-04-23 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 12.00 | 12.00 | 5 |
| 2024-04-22 | 12.10 | 12.00 | ↓$0.10 (-0.83%) | 12.00 | 12.10 | 1.39K |
| 2024-04-19 | 12.40 | 12.00 | ↓$0.40 (-3.23%) | 11.96 | 12.40 | 11.72K |
| 2024-04-18 | 12.00 | 12.07 | ↑$0.07 (0.62%) | 12.00 | 12.08 | 857 |
| 2024-04-17 | 12.25 | 11.90 | ↓$0.35 (-2.86%) | 11.90 | 12.25 | 3.27K |
| 2024-04-16 | 12.40 | 12.15 | ↓$0.25 (-2.02%) | 12.15 | 12.40 | 1.64K |
| 2024-04-15 | 12.49 | 12.45 | ↓$0.04 (-0.32%) | 12.45 | 12.49 | 816 |
| 2024-04-12 | 12.45 | 12.49 | ↑$0.04 (0.30%) | 12.45 | 12.49 | 310 |
| 2024-04-11 | 12.54 | 12.54 | ↑$0.00 (0.00%) | 12.54 | 12.54 | 5.26K |
| 2024-04-10 | 12.70 | 12.25 | ↓$0.45 (-3.54%) | 12.23 | 12.70 | 4.03K |
| 2024-04-09 | 12.69 | 12.70 | ↑$0.01 (0.05%) | 12.69 | 12.70 | 2.54K |
| 2024-04-08 | 12.70 | 12.60 | ↓$0.10 (-0.79%) | 12.60 | 12.70 | 793 |
| 2024-04-05 | 12.90 | 12.70 | ↓$0.20 (-1.55%) | 12.50 | 13.00 | 8.16K |
| 2024-04-04 | 12.95 | 12.62 | ↓$0.33 (-2.58%) | 12.62 | 12.95 | 2.10K |
| 2024-04-03 | 12.89 | 12.89 | ↑$0.00 (0.00%) | 12.89 | 12.89 | 27 |
| 2024-04-02 | 12.81 | 12.89 | ↑$0.08 (0.62%) | 12.81 | 12.89 | 1.94K |
| 2024-04-01 | 12.90 | 12.89 | ↓$0.01 (-0.08%) | 12.85 | 12.90 | 2.15K |
| 2024-03-28 | 12.90 | 12.90 | ↑$0.00 (0.00%) | 12.90 | 13.00 | 18.27K |
| 2024-03-27 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 13.00 | 13.00 | 352 |
| 2024-03-26 | 12.95 | 12.90 | ↓$0.05 (-0.39%) | 12.90 | 12.95 | 842 |
Create an account or log in to view more rows.
$PBBK hmm...
$PBBK still waiting to short this. Next Tuesday feels right for some reason
$PBBK it can go lower
$PBBK let’s go!! Squeeze time
$PBBK ADDING MORE…
$PBBK why spike ?
$PBBK run it!
$PBBK hows short doing? Keep short pls
we need your money.
$PBBK almost go time
$PBBK hows short doing? Keep short pls
we need your money.