PB Bankshares Inc (PBBK) Historical Stock Data
21.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBBK is up 0.58% a day on average. There have been 23 days where PB Bankshares Inc closed green and 7 days where PBBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 21.41 | 21.46 | ↑$0.05 (0.23%) | 21.41 | 21.60 | 2.36K |
| 2025-12-04 | 21.61 | 21.45 | ↓$0.16 (-0.73%) | 21.40 | 21.82 | 4.67K |
| 2025-12-03 | 21.51 | 21.68 | ↑$0.17 (0.77%) | 21.40 | 21.68 | 6.96K |
| 2025-12-02 | 21.35 | 21.49 | ↑$0.14 (0.66%) | 21.30 | 21.51 | 10.57K |
| 2025-12-01 | 21.67 | 21.40 | ↓$0.27 (-1.25%) | 21.20 | 21.67 | 6.57K |
| 2025-11-28 | 21.32 | 21.50 | ↑$0.18 (0.84%) | 21.27 | 21.52 | 2.58K |
| 2025-11-26 | 21.00 | 21.72 | ↑$0.72 (3.43%) | 21.00 | 21.73 | 5.66K |
| 2025-11-25 | 20.98 | 21.07 | ↑$0.09 (0.43%) | 20.96 | 21.64 | 4.11K |
| 2025-11-24 | 20.91 | 20.93 | ↑$0.02 (0.09%) | 20.90 | 20.99 | 741 |
| 2025-11-21 | 20.65 | 20.76 | ↑$0.12 (0.56%) | 20.22 | 21.05 | 14.88K |
| 2025-11-20 | 19.96 | 20.46 | ↑$0.50 (2.51%) | 19.96 | 20.88 | 3.08K |
| 2025-11-18 | 20.02 | 20.27 | ↑$0.25 (1.25%) | 20.02 | 20.35 | 1.97K |
| 2025-11-17 | 20.50 | 20.12 | ↓$0.38 (-1.85%) | 19.95 | 20.50 | 14.25K |
| 2025-11-14 | 19.95 | 20.48 | ↑$0.53 (2.66%) | 19.85 | 20.49 | 19.30K |
| 2025-11-13 | 19.59 | 20.06 | ↑$0.47 (2.40%) | 19.59 | 20.07 | 37.74K |
| 2025-11-12 | 19.90 | 19.82 | ↓$0.08 (-0.43%) | 19.64 | 19.90 | 3.26K |
| 2025-11-11 | 19.79 | 19.90 | ↑$0.11 (0.56%) | 19.20 | 19.90 | 3.08K |
| 2025-11-10 | 19.83 | 19.95 | ↑$0.12 (0.61%) | 19.83 | 19.95 | 6.27K |
| 2025-11-07 | 19.70 | 19.81 | ↑$0.11 (0.56%) | 19.60 | 19.81 | 11.30K |
| 2025-11-06 | 19.75 | 19.74 | ↓$0.01 (-0.05%) | 19.56 | 19.75 | 1.52K |
| 2025-11-05 | 19.52 | 19.86 | ↑$0.34 (1.74%) | 19.51 | 19.89 | 4.89K |
| 2025-11-03 | 19.87 | 19.52 | ↓$0.35 (-1.76%) | 19.46 | 19.90 | 14.68K |
| 2025-10-31 | 19.83 | 19.87 | ↑$0.04 (0.20%) | 19.83 | 19.87 | 360 |
| 2025-10-30 | 19.19 | 19.73 | ↑$0.54 (2.81%) | 19.19 | 19.73 | 3.87K |
| 2025-10-29 | 19.65 | 19.65 | ↑$0.00 (0.00%) | 19.65 | 19.65 | 295 |
| 2025-10-28 | 19.94 | 19.73 | ↓$0.21 (-1.05%) | 19.50 | 19.94 | 68.81K |
| 2025-10-27 | 19.90 | 19.90 | ↑$0.00 (0.00%) | 19.74 | 19.95 | 10.34K |
| 2025-10-24 | 19.75 | 19.77 | ↑$0.02 (0.10%) | 19.44 | 19.85 | 13K |
| 2025-10-23 | 19.42 | 19.42 | ↑$0.00 (0.00%) | 19.40 | 19.42 | 5.61K |
| 2025-10-22 | 19.25 | 19.68 | ↑$0.43 (2.23%) | 18.78 | 19.68 | 13.85K |
Create an account or log in to view more rows.
$PBBK hi hi
$PBBK still bullish
$PBBK every dip gets bought up.
$PBBK Games being played here.
$PBBK the redness has arrived
$PBBK has just been halted from trading.
$PBBK still bullish
$PBBK Growth/Value
$PBBK has just been halted from trading due to volatility.
$PBBK Take it Bears !