NasdaqCM - Delayed Quote USD

PB Bankshares, Inc. (PBBK)

Compare
14.80
-0.20
(-1.33%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 14.44 14.80 14.44 14.80 14.80 3,500
Jan 8, 2025 15.25 15.25 15.25 15.25 15.25 -
Jan 7, 2025 15.25 15.25 15.25 15.25 15.25 -
Jan 6, 2025 14.87 15.25 14.87 15.25 15.25 2,100
Jan 3, 2025 15.22 15.25 15.22 15.25 15.25 2,300
Jan 2, 2025 15.28 15.28 15.28 15.28 15.28 -
Dec 31, 2024 15.05 15.30 15.05 15.28 15.28 4,200
Dec 30, 2024 15.31 15.31 15.31 15.31 15.31 -
Dec 27, 2024 15.31 15.31 15.31 15.31 15.31 200
Dec 26, 2024 15.35 15.35 15.35 15.35 15.35 200
Dec 24, 2024 15.38 15.38 15.38 15.38 15.38 -
Dec 23, 2024 15.00 15.38 14.17 15.38 15.38 1,300
Dec 20, 2024 14.94 15.38 14.94 15.38 15.38 2,400
Dec 19, 2024 14.75 15.09 14.75 15.09 15.09 4,600
Dec 18, 2024 14.19 14.75 14.16 14.16 14.16 3,800
Dec 17, 2024 15.53 15.53 15.53 15.53 15.53 -
Dec 16, 2024 15.53 15.53 15.53 15.53 15.53 -
Dec 13, 2024 15.53 15.53 15.53 15.53 15.53 -
Dec 12, 2024 15.09 15.53 15.09 15.53 15.53 500
Dec 11, 2024 15.23 15.51 15.23 15.49 15.49 900
Dec 10, 2024 15.48 15.48 15.48 15.48 15.48 -
Dec 9, 2024 14.85 15.48 14.85 15.48 15.48 1,200
Dec 6, 2024 14.90 15.34 14.89 15.15 15.15 7,900
Dec 5, 2024 14.50 14.50 14.50 14.50 14.50 1,000
Dec 4, 2024 14.87 14.87 14.87 14.87 14.87 -
Dec 3, 2024 14.87 14.87 14.87 14.87 14.87 -
Dec 2, 2024 14.87 14.87 14.87 14.87 14.87 800
Nov 29, 2024 14.05 14.05 14.05 14.05 14.05 -
Nov 27, 2024 14.05 14.05 14.05 14.05 14.05 -
Nov 26, 2024 14.05 14.05 14.05 14.05 14.05 -
Nov 25, 2024 14.26 14.26 14.05 14.05 14.05 4,200
Nov 22, 2024 14.22 14.58 14.08 14.17 14.17 5,100
Nov 21, 2024 14.11 14.11 14.11 14.11 14.11 -
Nov 20, 2024 14.12 14.74 14.11 14.11 14.11 9,700
Nov 19, 2024 14.10 14.10 14.10 14.10 14.10 300
Nov 18, 2024 14.41 14.41 14.41 14.41 14.41 -
Nov 15, 2024 14.41 14.41 14.41 14.41 14.41 500
Nov 14, 2024 14.58 14.58 14.58 14.58 14.58 -
Nov 13, 2024 14.58 14.58 14.58 14.58 14.58 -
Nov 12, 2024 14.50 14.59 14.21 14.58 14.58 6,800
Nov 11, 2024 14.80 14.80 14.80 14.80 14.80 700
Nov 8, 2024 14.80 14.80 14.80 14.80 14.80 -
Nov 7, 2024 14.79 14.80 14.76 14.80 14.80 1,800
Nov 6, 2024 14.82 14.82 14.82 14.82 14.82 400
Nov 5, 2024 15.07 15.07 15.07 15.07 15.07 -
Nov 4, 2024 14.83 15.12 14.83 15.07 15.07 4,100
Nov 1, 2024 14.81 14.81 14.81 14.81 14.81 -
Oct 31, 2024 14.81 14.81 14.81 14.81 14.81 -
Oct 30, 2024 14.81 14.81 14.81 14.81 14.81 -
Oct 29, 2024 14.81 14.81 14.81 14.81 14.81 -
Oct 28, 2024 14.81 14.81 14.81 14.81 14.81 -
Oct 25, 2024 14.81 14.81 14.81 14.81 14.81 -
Oct 24, 2024 14.81 14.81 14.81 14.81 14.81 -
Oct 23, 2024 14.82 14.82 14.81 14.81 14.81 300
Oct 22, 2024 14.98 15.54 14.63 14.63 14.63 5,600
Oct 21, 2024 15.15 15.15 15.15 15.15 15.15 1,000
Oct 18, 2024 15.64 15.64 15.64 15.64 15.64 200
Oct 17, 2024 15.66 15.66 15.66 15.66 15.66 -
Oct 16, 2024 14.80 15.66 14.80 15.66 15.66 1,200
Oct 15, 2024 14.93 14.93 14.93 14.93 14.93 -
Oct 14, 2024 14.93 14.93 14.93 14.93 14.93 100
Oct 11, 2024 14.76 14.76 14.76 14.76 14.76 -
Oct 10, 2024 14.76 14.76 14.76 14.76 14.76 -
Oct 9, 2024 14.76 14.76 14.76 14.76 14.76 -
Oct 8, 2024 15.24 15.24 14.76 14.76 14.76 900
Oct 7, 2024 15.22 15.22 15.22 15.22 15.22 -
Oct 4, 2024 15.22 15.22 15.22 15.22 15.22 -
Oct 3, 2024 15.22 15.22 15.22 15.22 15.22 -
Oct 2, 2024 15.22 15.22 15.22 15.22 15.22 -
Oct 1, 2024 15.44 15.47 15.21 15.22 15.22 7,500
Sep 30, 2024 15.71 15.71 15.46 15.46 15.46 500
Sep 27, 2024 15.55 15.55 15.55 15.55 15.55 -
Sep 26, 2024 15.55 15.55 15.55 15.55 15.55 -
Sep 25, 2024 15.60 15.60 15.44 15.55 15.55 700
Sep 24, 2024 15.65 15.75 15.64 15.64 15.64 3,400
Sep 23, 2024 15.45 15.75 15.36 15.41 15.41 800
Sep 20, 2024 15.74 15.75 15.73 15.75 15.75 8,700
Sep 19, 2024 15.28 15.28 15.28 15.28 15.28 -
Sep 18, 2024 15.37 15.74 15.27 15.28 15.28 25,400
Sep 17, 2024 15.67 15.67 15.27 15.27 15.27 7,500
Sep 16, 2024 15.37 15.75 15.37 15.39 15.39 14,800
Sep 13, 2024 15.51 15.51 15.51 15.51 15.51 -
Sep 12, 2024 15.40 15.51 15.40 15.51 15.51 600
Sep 11, 2024 15.46 15.46 15.46 15.46 15.46 900
Sep 10, 2024 15.61 15.61 15.37 15.53 15.53 3,700
Sep 9, 2024 15.80 16.48 15.58 15.67 15.67 19,100
Sep 6, 2024 15.99 16.77 15.48 16.16 16.16 14,900
Sep 5, 2024 15.60 16.78 15.60 16.00 16.00 10,000
Sep 4, 2024 15.91 16.77 15.90 16.17 16.17 16,200
Sep 3, 2024 16.50 17.02 15.52 15.61 15.61 11,900
Aug 30, 2024 15.99 16.69 15.92 16.10 16.10 3,200
Aug 29, 2024 17.02 17.02 16.12 16.12 16.12 1,300
Aug 28, 2024 16.51 17.01 16.02 16.50 16.50 3,800
Aug 27, 2024 15.47 17.27 15.47 16.55 16.55 5,100
Aug 26, 2024 15.70 15.70 15.38 15.51 15.51 1,400
Aug 23, 2024 15.70 16.15 15.55 16.03 16.03 9,000
Aug 22, 2024 15.50 16.08 15.50 15.70 15.70 10,600
Aug 21, 2024 15.60 16.07 15.45 15.45 15.45 20,700
Aug 20, 2024 15.45 15.92 15.32 15.87 15.87 11,300
Aug 19, 2024 15.46 15.86 15.31 15.78 15.78 17,800
Aug 16, 2024 15.98 17.10 15.31 15.80 15.80 7,400
Aug 15, 2024 16.70 16.70 16.70 16.70 16.70 300
Aug 14, 2024 16.25 17.50 16.00 16.70 16.70 17,600
Aug 13, 2024 15.90 17.30 15.90 16.01 16.01 4,700
Aug 12, 2024 16.01 16.01 16.01 16.01 16.01 -
Aug 9, 2024 16.01 16.01 16.01 16.01 16.01 -
Aug 8, 2024 16.01 16.01 16.01 16.01 16.01 -
Aug 7, 2024 16.01 16.01 16.01 16.01 16.01 -
Aug 6, 2024 14.84 17.06 14.81 16.01 16.01 10,900
Aug 5, 2024 14.95 15.05 14.95 15.03 15.03 2,000
Aug 2, 2024 15.28 15.28 15.14 15.14 15.14 1,100
Aug 1, 2024 15.44 15.65 15.44 15.63 15.63 1,700
Jul 31, 2024 15.64 15.67 15.64 15.67 15.67 800
Jul 30, 2024 15.45 17.35 15.16 15.60 15.60 10,600
Jul 29, 2024 15.48 15.48 15.48 15.48 15.48 -
Jul 26, 2024 15.49 15.50 15.38 15.48 15.48 2,800
Jul 25, 2024 15.30 15.30 15.30 15.30 15.30 500
Jul 24, 2024 15.25 15.25 15.10 15.10 15.10 300
Jul 23, 2024 15.48 15.49 15.20 15.45 15.45 3,400
Jul 22, 2024 15.36 15.36 15.36 15.36 15.36 100
Jul 19, 2024 15.00 15.04 15.00 15.00 15.00 8,100
Jul 18, 2024 15.02 15.02 15.02 15.02 15.02 600
Jul 17, 2024 15.19 15.19 15.19 15.19 15.19 300
Jul 16, 2024 15.15 15.16 15.15 15.16 15.16 700
Jul 15, 2024 14.95 15.17 14.95 14.95 14.95 4,900
Jul 12, 2024 14.75 14.90 14.75 14.75 14.75 9,200
Jul 11, 2024 14.61 14.75 14.61 14.75 14.75 2,400
Jul 10, 2024 14.40 14.63 14.40 14.63 14.63 1,300
Jul 9, 2024 14.35 14.35 14.35 14.35 14.35 -
Jul 8, 2024 14.35 14.35 14.35 14.35 14.35 -
Jul 5, 2024 14.63 14.70 14.35 14.35 14.35 7,700
Jul 3, 2024 14.45 14.47 14.45 14.47 14.47 500
Jul 2, 2024 14.15 14.17 14.15 14.17 14.17 1,900
Jul 1, 2024 14.13 14.13 14.13 14.13 14.13 -
Jun 28, 2024 14.13 14.13 14.13 14.13 14.13 -
Jun 27, 2024 13.85 14.13 13.85 14.13 14.13 6,400
Jun 26, 2024 14.00 14.00 14.00 14.00 14.00 -
Jun 25, 2024 14.00 14.00 14.00 14.00 14.00 500
Jun 24, 2024 13.86 14.15 13.86 14.15 14.15 2,600
Jun 21, 2024 13.87 13.90 13.87 13.90 13.90 2,700
Jun 20, 2024 13.86 13.86 13.86 13.86 13.86 300
Jun 18, 2024 13.86 13.86 13.86 13.86 13.86 500
Jun 17, 2024 13.60 13.60 13.60 13.60 13.60 -
Jun 14, 2024 13.50 13.75 13.50 13.60 13.60 11,500
Jun 13, 2024 13.35 13.35 13.28 13.35 13.35 3,200
Jun 12, 2024 13.27 13.41 13.08 13.24 13.24 600
Jun 11, 2024 13.18 13.18 13.02 13.05 13.05 700
Jun 10, 2024 13.25 13.25 13.25 13.25 13.25 600
Jun 7, 2024 12.95 13.75 12.95 13.30 13.30 12,600
Jun 6, 2024 12.99 12.99 12.98 12.98 12.98 300
Jun 5, 2024 12.99 12.99 12.99 12.99 12.99 -
Jun 4, 2024 12.99 12.99 12.99 12.99 12.99 200
Jun 3, 2024 12.82 12.82 12.82 12.82 12.82 300
May 31, 2024 12.92 12.92 12.82 12.82 12.82 700
May 30, 2024 12.88 12.93 12.83 12.83 12.83 29,600
May 29, 2024 12.89 12.89 12.85 12.85 12.85 1,000
May 28, 2024 12.80 12.90 12.80 12.83 12.83 1,600
May 24, 2024 12.80 12.90 12.75 12.85 12.85 16,700
May 23, 2024 12.70 12.88 12.70 12.80 12.80 9,700
May 22, 2024 12.81 12.87 12.73 12.87 12.87 2,900
May 21, 2024 12.85 12.85 12.85 12.85 12.85 100
May 20, 2024 12.76 12.77 12.76 12.76 12.76 300
May 17, 2024 12.80 12.85 12.76 12.78 12.78 19,300
May 16, 2024 12.80 12.80 12.80 12.80 12.80 1,000
May 15, 2024 12.79 12.79 12.79 12.79 12.79 600
May 14, 2024 12.81 12.81 12.78 12.78 12.78 900
May 13, 2024 12.60 12.60 12.60 12.60 12.60 -
May 10, 2024 12.75 12.75 12.56 12.60 12.60 10,000
May 9, 2024 12.75 12.75 12.50 12.50 12.50 10,100
May 8, 2024 12.60 12.61 12.60 12.61 12.61 1,500
May 7, 2024 12.54 12.54 12.50 12.50 12.50 4,400
May 6, 2024 12.30 12.30 12.30 12.30 12.30 400
May 3, 2024 12.80 12.80 12.77 12.77 12.77 1,100
May 2, 2024 12.86 12.86 12.26 12.26 12.26 7,900
May 1, 2024 12.33 12.50 12.33 12.50 12.50 1,900
Apr 30, 2024 12.32 12.36 12.30 12.36 12.36 1,000
Apr 29, 2024 12.20 12.32 12.20 12.30 12.30 1,900
Apr 26, 2024 12.32 12.32 12.16 12.16 12.16 7,000
Apr 25, 2024 12.28 12.28 12.26 12.28 12.28 1,500
Apr 24, 2024 12.10 12.20 12.10 12.20 12.20 1,100
Apr 23, 2024 12.00 12.00 12.00 12.00 12.00 -
Apr 22, 2024 12.10 12.10 12.00 12.00 12.00 1,400
Apr 19, 2024 12.40 12.40 11.96 12.00 12.00 11,700
Apr 18, 2024 12.00 12.08 12.00 12.07 12.07 900
Apr 17, 2024 12.25 12.25 11.90 11.90 11.90 3,300
Apr 16, 2024 12.40 12.40 12.15 12.15 12.15 1,600
Apr 15, 2024 12.49 12.49 12.45 12.45 12.45 800
Apr 12, 2024 12.45 12.49 12.45 12.49 12.49 300
Apr 11, 2024 12.54 12.54 12.54 12.54 12.54 5,300
Apr 10, 2024 12.70 12.70 12.23 12.25 12.25 4,000
Apr 9, 2024 12.69 12.70 12.69 12.70 12.70 2,500
Apr 8, 2024 12.70 12.70 12.60 12.60 12.60 800
Apr 5, 2024 12.90 13.00 12.50 12.70 12.70 8,200
Apr 4, 2024 12.95 12.95 12.62 12.62 12.62 2,100
Apr 3, 2024 12.89 12.89 12.89 12.89 12.89 -
Apr 2, 2024 12.81 12.89 12.81 12.89 12.89 1,900
Apr 1, 2024 12.90 12.90 12.85 12.89 12.89 2,100
Mar 28, 2024 12.90 13.00 12.90 12.90 12.90 18,300
Mar 27, 2024 13.00 13.00 13.00 13.00 13.00 400
Mar 26, 2024 12.95 12.95 12.90 12.90 12.90 800
Mar 25, 2024 12.95 12.95 12.95 12.95 12.95 100
Mar 22, 2024 13.00 13.00 12.95 12.95 12.95 8,100
Mar 21, 2024 13.00 13.00 12.95 12.95 12.95 400
Mar 20, 2024 13.00 13.00 13.00 13.00 13.00 300
Mar 19, 2024 12.88 12.88 12.88 12.88 12.88 400
Mar 18, 2024 13.00 13.00 12.70 12.70 12.70 4,300
Mar 15, 2024 13.12 13.12 13.00 13.11 13.11 8,300
Mar 14, 2024 12.55 12.55 12.55 12.55 12.55 -
Mar 13, 2024 12.71 12.71 12.55 12.55 12.55 3,900
Mar 12, 2024 13.10 13.10 12.78 12.78 12.78 2,100
Mar 11, 2024 13.30 13.30 13.05 13.13 13.13 1,200
Mar 8, 2024 13.32 13.32 13.32 13.32 13.32 300
Mar 7, 2024 13.56 13.56 13.30 13.32 13.32 700
Mar 6, 2024 13.52 13.52 13.52 13.52 13.52 -
Mar 5, 2024 13.70 13.72 13.52 13.52 13.52 1,000
Mar 4, 2024 14.15 14.15 14.10 14.10 14.10 1,000
Mar 1, 2024 14.20 14.20 14.20 14.20 14.20 400
Feb 29, 2024 14.28 14.28 14.28 14.28 14.28 300
Feb 28, 2024 14.40 14.40 13.92 14.28 14.28 1,000
Feb 27, 2024 14.75 14.78 14.65 14.78 14.78 7,300
Feb 26, 2024 14.75 14.75 14.75 14.75 14.75 100
Feb 23, 2024 15.00 15.00 14.70 14.75 14.75 2,400
Feb 22, 2024 14.35 14.35 14.35 14.35 14.35 -
Feb 21, 2024 14.35 14.35 14.35 14.35 14.35 -
Feb 20, 2024 14.35 14.35 14.35 14.35 14.35 200
Feb 16, 2024 14.75 15.00 14.40 14.40 14.40 7,200
Feb 15, 2024 13.75 14.63 13.75 14.63 14.63 3,900
Feb 14, 2024 13.75 13.75 13.75 13.75 13.75 200
Feb 13, 2024 13.10 13.10 13.10 13.10 13.10 600
Feb 12, 2024 13.16 13.16 13.16 13.16 13.16 600
Feb 9, 2024 13.30 13.50 13.15 13.15 13.15 6,800
Feb 8, 2024 13.05 13.27 13.05 13.27 13.27 2,500
Feb 7, 2024 13.07 13.07 13.00 13.00 13.00 1,600
Feb 6, 2024 12.97 12.99 12.97 12.99 12.99 1,100
Feb 5, 2024 12.97 12.97 12.97 12.97 12.97 -
Feb 2, 2024 13.00 13.00 12.81 12.97 12.97 2,600
Feb 1, 2024 13.45 13.45 13.01 13.01 13.01 7,100
Jan 31, 2024 13.58 13.68 13.45 13.45 13.45 3,600
Jan 30, 2024 13.48 13.85 13.48 13.53 13.53 1,600
Jan 29, 2024 13.49 13.49 13.40 13.40 13.40 500
Jan 26, 2024 13.38 13.40 13.38 13.40 13.40 1,000
Jan 25, 2024 13.12 13.29 13.10 13.29 13.29 2,500
Jan 24, 2024 13.09 13.10 13.09 13.10 13.10 900
Jan 23, 2024 13.06 13.06 13.00 13.00 13.00 1,200
Jan 22, 2024 13.09 13.10 13.09 13.10 13.10 800
Jan 19, 2024 13.00 13.00 13.00 13.00 13.00 7,100
Jan 18, 2024 12.95 13.00 12.95 13.00 13.00 7,000
Jan 17, 2024 12.90 12.90 12.90 12.90 12.90 -
Jan 16, 2024 12.90 13.00 12.90 12.90 12.90 800
Jan 12, 2024 12.97 13.00 12.91 12.96 12.96 14,700
Jan 11, 2024 12.75 12.75 12.75 12.75 12.75 700

Related Tickers

CULL Cullman Bancorp, Inc.
9.50
-0.11%
 
QCCO QC Holdings, Inc.
0.3300
0.00%
 
TRVR Two Rivers Financial Group, Inc.
38.00
+0.13%
 
MGYR Magyar Bancorp, Inc.
14.20
-2.34%
 
KISB Kish Bancorp, Inc.
35.00
-2.78%
 
SFBC Sound Financial Bancorp, Inc.
53.32
-0.07%
 
FKYS First Keystone Corporation
14.00
-3.45%
 
RMBI Richmond Mutual Bancorporation, Inc.
12.79
+0.24%
 
PNBK Patriot National Bancorp, Inc.
1.7795
-3.81%
 
OPHC OptimumBank Holdings, Inc.
4.5200
-1.74%