PB Financial Corporation (PBNC) Historical Stock Data
54.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBNC is down -0.07% a day on average. There have been 25 days where PB Financial Corporation closed green and 5 days where PBNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 54.01 | 54.01 | ↑$0.00 (0.00%) | 54.01 | 54.01 | 200 |
| 2025-12-03 | 54.09 | 54.10 | ↑$0.01 (0.02%) | 54.09 | 54.10 | 1.20K |
| 2025-12-02 | 54.75 | 54.75 | ↑$0.00 (0.00%) | 54.75 | 54.75 | 200 |
| 2025-11-26 | 53.00 | 53.00 | ↑$0.00 (0.00%) | 53.00 | 53.00 | 100 |
| 2025-11-21 | 53.90 | 53.90 | ↑$0.00 (0.00%) | 53.90 | 53.90 | 200 |
| 2025-11-20 | 54.00 | 54.00 | ↑$0.00 (0.00%) | 54.00 | 54.00 | 850 |
| 2025-11-18 | 54.25 | 54.00 | ↓$0.25 (-0.46%) | 54.00 | 54.25 | 200 |
| 2025-11-07 | 54.00 | 54.00 | ↑$0.00 (0.00%) | 54.00 | 54.00 | 200 |
| 2025-10-31 | 53.50 | 53.50 | ↑$0.00 (0.00%) | 53.50 | 53.50 | 100 |
| 2025-10-29 | 55.00 | 52.80 | ↓$2.20 (-4.00%) | 52.80 | 55.00 | 715 |
| 2025-10-24 | 53.01 | 53.01 | ↑$0.00 (0.00%) | 53.01 | 53.01 | 100 |
| 2025-10-23 | 53.13 | 53.00 | ↓$0.13 (-0.24%) | 53.00 | 53.13 | 2.85K |
| 2025-10-22 | 53.12 | 53.12 | ↑$0.00 (0.00%) | 53.12 | 53.12 | 200 |
| 2025-10-10 | 54.00 | 54.00 | ↑$0.00 (0.00%) | 54.00 | 54.00 | 100 |
| 2025-10-09 | 52.49 | 53.25 | ↑$0.76 (1.45%) | 52.49 | 53.47 | 5.12K |
| 2025-10-08 | 52.49 | 52.49 | ↑$0.00 (0.00%) | 52.49 | 52.49 | 100 |
| 2025-10-01 | 52.50 | 52.89 | ↑$0.39 (0.74%) | 52.50 | 52.89 | 175 |
| 2025-09-29 | 52.25 | 52.25 | ↑$0.00 (0.00%) | 52.25 | 52.25 | 700 |
| 2025-09-26 | 53.50 | 53.00 | ↓$0.50 (-0.93%) | 53.00 | 53.50 | 800 |
| 2025-09-23 | 53.00 | 53.00 | ↑$0.00 (0.00%) | 53.00 | 53.00 | 1.38K |
| 2025-09-22 | 53.00 | 53.00 | ↑$0.00 (0.00%) | 53.00 | 53.00 | 25 |
| 2025-09-12 | 54.00 | 54.00 | ↑$0.00 (0.00%) | 54.00 | 54.00 | 324 |
| 2025-09-08 | 50.68 | 51.00 | ↑$0.32 (0.63%) | 50.68 | 51.00 | 2.60K |
| 2025-09-05 | 50.68 | 50.68 | ↑$0.00 (0.00%) | 50.68 | 50.68 | 100 |
| 2025-09-03 | 50.17 | 50.68 | ↑$0.51 (1.02%) | 50.17 | 50.68 | 624 |
| 2025-08-29 | 50.41 | 50.41 | ↑$0.00 (0.00%) | 50.41 | 50.41 | 100 |
| 2025-08-28 | 50.16 | 50.16 | ↑$0.00 (0.00%) | 50.16 | 50.16 | 3.17K |
| 2025-08-22 | 50.15 | 50.15 | ↑$0.00 (0.00%) | 50.15 | 50.15 | 2.60K |
| 2025-08-19 | 50.10 | 50.10 | ↑$0.00 (0.00%) | 50.10 | 50.10 | 100 |
| 2025-08-14 | 50.12 | 50.01 | ↓$0.11 (-0.21%) | 50.01 | 50.12 | 300 |
Create an account or log in to view more rows.
$PBNC make it rain
let’s see some green
$PBNC BOUGHT TODAY!
$PBNC gimme gimme
$PBNC yeeeeeee haw
$PBNC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PBNC peak frustration
$PBNC what’s gonna happen now
$PBNC yes
keep going down
let's go
stop stalling
$PBNC what happened
$PBNC Bull flag forming?