PB Bankshares, Inc. - PBBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.78	18.78	18.78	18.78	18.78	41
August 14, 2025	18.8	18.78	18.78	18.8	18.72	3,657
August 13, 2025	18.5	18.84	18.84	18.9	18.5	11,305
August 12, 2025	18.25	18.89	18.89	18.89	18.25	28,400
August 11, 2025	18.32	18.3	18.3	18.35	18.2	4,131
August 08, 2025	18.39	18.35	18.35	18.39	18.27	6,700
August 07, 2025	18.24	18.4	18.4	18.4	18.14	6,000
August 06, 2025	18.42	18.21	18.21	18.42	18.14	4,100
August 05, 2025	18	18.19	18.19	18.31	17.95	9,137
August 04, 2025	18.23	18.28	18.28	18.33	18.22	14,712
August 01, 2025	18.27	18.15	18.15	18.27	18.15	834
July 31, 2025	18.1	18.1	18.1	18.31	18.08	3,741
July 30, 2025	18.52	18.07	18.07	18.59	18.07	8,500
July 29, 2025	18.37	18.4	18.4	18.64	18.37	8,010
July 28, 2025	18.4	18.42	18.42	18.42	18.4	2,525
July 25, 2025	18.23	18.43	18.43	18.43	18.23	1,500
July 24, 2025	18.19	18.39	18.39	18.48	18.19	928
July 23, 2025	18.37	18.51	18.51	18.51	18.36	6,900
July 22, 2025	18.19	18.34	18.34	18.4	18.19	17,300
July 21, 2025	18.18	18.36	18.36	18.4	18.18	60,539
July 18, 2025	18.4	18.18	18.18	18.4	18.07	12,600
July 17, 2025	18.28	18.4	18.4	18.4	18.2	19,512
July 16, 2025	18.33	18.16	18.16	18.4	18.15	32,038
July 15, 2025	18.56	18.42	18.42	18.67	18.4	48,800
July 14, 2025	18.76	18.82	18.82	18.85	18.56	5,847
July 11, 2025	18.63	18.59	18.59	18.63	18.55	3,605
July 10, 2025	18.55	18.79	18.79	18.79	18.5	29,415
July 09, 2025	18.4	18.56	18.56	18.62	18.4	92,600
July 08, 2025	18.8	18.49	18.49	19.12	18.49	181,017
July 07, 2025	17.75	18.44	18.44	18.44	17.75	1,534
July 03, 2025	17.55	17.35	17.35	17.55	17.35	823
July 02, 2025	18	17.3	17.3	18.5	17.3	2,600
July 01, 2025	17.94	17.33	17.33	18.13	17.33	4,400
June 30, 2025	18.85	17.67	17.67	18.99	17.5	57,700
June 27, 2025	19.03	18.79	18.79	19.03	17.63	5,386
June 26, 2025	18.02	18	18	18.52	18	4,527
June 25, 2025	17.25	17.25	17.25	17.25	17.25	11
June 24, 2025	17.35	17.25	17.25	17.35	17.25	8,700
June 23, 2025	18.14	17.35	17.35	18.49	17.03	13,400
June 20, 2025	16.95	19.05	19.05	19.05	16.95	45,500
June 18, 2025	16.49	16.49	16.49	16.49	16.49	200
June 17, 2025	16.61	16.61	16.61	16.61	16.61	125
June 16, 2025	16.23	16.23	16.23	16.23	16.23	133
June 13, 2025	16.25	16.91	16.91	16.91	16.25	700
June 12, 2025	16.87	16.87	16.87	16.87	16.87	6
June 11, 2025	16.53	16.87	16.87	16.87	16.53	348
June 10, 2025	16.1	16.86	16.86	16.86	16.1	403
June 09, 2025	16.09	16.94	16.94	16.94	16.09	708
June 06, 2025	16.7	16.7	16.7	16.7	16.7	218
June 05, 2025	16.16	16.07	16.07	16.25	16.07	1,091
June 04, 2025	16.25	16.24	16.24	16.25	16.23	1,409
June 03, 2025	15.9	16.13	16.13	16.15	15.9	8,600
June 02, 2025	16.29	16.29	16.29	16.29	16.29	419
May 30, 2025	16.05	16.05	16.05	16.05	16.05	2
May 29, 2025	15.99	16.05	16.05	16.5	15.94	5,544
May 28, 2025	15.69	16.1	16.1	16.1	15.69	1,000
May 27, 2025	16.18	16.14	16.14	16.18	15.65	5,513
May 23, 2025	15.65	15.65	15.65	15.65	15.65	36
May 22, 2025	15.6	15.65	15.65	15.65	15.6	45,600
May 21, 2025	15.74	15.48	15.48	15.74	15.48	38,953

PB Bankshares, Inc. (PBBK) NASDAQ