PB Financial Corporation (PBNC) Historical Stock Data
39.10 ↑0.00 (0.00%)
As of Market Close on April 18th, 2024.
Historical Data
In the past 30 trading days, PBNC is down -0.53% a day on average. There have been 22 days where PB Financial Corporation closed green and 8 days where PBNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 39.58 | 39.10 | ↓$0.48 (-1.20%) | 39.10 | 39.58 | 800 |
| 2024-04-12 | 40.92 | 40.92 | ↑$0.00 (0.00%) | 40.92 | 40.92 | 300 |
| 2024-03-22 | 41.00 | 41.00 | ↑$0.00 (0.00%) | 41.00 | 41.00 | 550 |
| 2024-03-20 | 39.40 | 39.40 | ↑$0.00 (0.00%) | 39.40 | 39.40 | 120 |
| 2024-03-14 | 39.00 | 39.00 | ↑$0.00 (0.00%) | 39.00 | 39.00 | 500 |
| 2024-03-12 | 40.00 | 40.00 | ↑$0.00 (0.00%) | 40.00 | 40.00 | 250 |
| 2024-03-06 | 39.99 | 40.00 | ↑$0.01 (0.03%) | 39.80 | 40.00 | 1.40K |
| 2024-03-01 | 39.00 | 39.00 | ↑$0.00 (0.00%) | 39.00 | 39.00 | 100 |
| 2024-02-23 | 38.77 | 38.74 | ↓$0.03 (-0.08%) | 38.00 | 38.77 | 700 |
| 2024-02-16 | 39.00 | 39.00 | ↑$0.00 (0.00%) | 39.00 | 39.00 | 400 |
| 2024-01-29 | 41.00 | 41.00 | ↑$0.00 (0.00%) | 41.00 | 41.00 | 100 |
| 2024-01-26 | 41.89 | 41.89 | ↑$0.00 (0.00%) | 41.89 | 41.89 | 400 |
| 2024-01-18 | 41.89 | 41.89 | ↑$0.00 (0.00%) | 41.89 | 41.89 | 120 |
| 2024-01-16 | 40.00 | 40.00 | ↑$0.00 (0.00%) | 40.00 | 40.00 | 300 |
| 2024-01-02 | 40.50 | 40.00 | ↓$0.50 (-1.23%) | 40.00 | 40.50 | 561 |
| 2023-12-08 | 39.26 | 39.26 | ↑$0.00 (0.00%) | 39.26 | 39.26 | 240 |
| 2023-12-05 | 37.75 | 38.00 | ↑$0.25 (0.66%) | 37.75 | 38.00 | 2.22K |
| 2023-12-04 | 37.75 | 37.00 | ↓$0.75 (-1.99%) | 37.00 | 38.00 | 600 |
| 2023-11-30 | 38.22 | 38.40 | ↑$0.18 (0.47%) | 38.22 | 38.40 | 510 |
| 2023-11-28 | 37.26 | 36.50 | ↓$0.76 (-2.04%) | 36.50 | 37.26 | 296 |
| 2023-11-27 | 37.25 | 37.25 | ↑$0.00 (0.00%) | 37.25 | 37.25 | 1.44K |
| 2023-11-22 | 38.00 | 38.00 | ↑$0.00 (0.00%) | 38.00 | 38.00 | 100 |
| 2023-11-20 | 37.15 | 37.00 | ↓$0.15 (-0.40%) | 37.00 | 37.86 | 800 |
| 2023-11-15 | 36.51 | 36.51 | ↑$0.00 (0.00%) | 36.51 | 36.51 | 0.92K |
| 2023-11-10 | 40.00 | 36.50 | ↓$3.50 (-8.75%) | 36.50 | 40.10 | 2.04K |
| 2023-11-09 | 40.00 | 40.00 | ↑$0.00 (0.00%) | 40.00 | 40.00 | 100 |
| 2023-11-06 | 39.24 | 39.24 | ↑$0.00 (0.00%) | 39.24 | 39.24 | 307 |
| 2023-11-02 | 41.00 | 40.50 | ↓$0.50 (-1.22%) | 40.50 | 41.00 | 641 |
| 2023-10-31 | 40.75 | 40.75 | ↑$0.00 (0.00%) | 40.75 | 40.75 | 159 |
| 2023-10-17 | 41.00 | 41.00 | ↑$0.00 (0.00%) | 41.00 | 41.00 | 225 |
Create an account or log in to view more rows.
$PBNC I love you!
$PBNC is being added
$PBNC Beautiful!! 😀
$PBNC what caused the sell off in an otherwise good tech market today?
$PBNC hmm...
$PBNC Spike it!
$PBNC Fake dip news.
$PBNC bought more
$PBNC the FOMO will be epic
$PBNC good place to average up