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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	21.51	21.68	21.68	21.68	21.4	7,000
December 02, 2025	21.35	21.49	21.49	21.51	21.3	10,600
December 01, 2025	21.67	21.4	21.4	21.67	21.2	6,600
November 28, 2025	21.32	21.5	21.5	21.52	21.27	2,600
November 26, 2025	21	21.72	21.72	21.73	21	5,700
November 25, 2025	20.98	21.07	21.07	21.64	20.96	4,108
November 24, 2025	20.91	20.93	20.93	20.99	20.9	741
November 21, 2025	20.65	20.76	20.76	21.05	20.22	14,900
November 20, 2025	19.96	20.46	20.46	20.88	19.96	3,100
November 19, 2025	20.27	20.27	20.27	20.27	20.27	1,096
November 18, 2025	20.02	20.27	20.27	20.35	20.02	2,000
November 17, 2025	20.5	20.12	20.12	20.5	19.95	14,270
November 14, 2025	19.95	20.48	20.48	20.49	19.85	19,303
November 13, 2025	19.59	20.06	20.06	20.07	19.59	37,740
November 12, 2025	19.9	19.82	19.82	19.9	19.64	3,300
November 11, 2025	19.79	19.9	19.9	19.9	19.2	3,100
November 10, 2025	19.83	19.95	19.95	19.95	19.83	6,300
November 07, 2025	19.7	19.81	19.81	19.81	19.6	11,300
November 06, 2025	19.75	19.74	19.74	19.75	19.56	1,516
November 05, 2025	19.52	19.86	19.86	19.89	19.51	4,900
November 04, 2025	19.52	19.52	19.52	19.52	19.52	3
November 03, 2025	19.87	19.52	19.52	19.9	19.46	14,700
October 31, 2025	19.83	19.87	19.87	19.87	19.83	400
October 30, 2025	19.19	19.73	19.73	19.73	19.19	3,900
October 29, 2025	19.65	19.65	19.65	19.65	19.65	395
October 28, 2025	19.94	19.73	19.73	19.94	19.5	68,808
October 27, 2025	19.9	19.9	19.9	19.95	19.74	10,344
October 24, 2025	19.75	19.77	19.77	19.85	19.44	13,000
October 23, 2025	19.42	19.42	19.42	19.42	19.4	5,607
October 22, 2025	19.25	19.68	19.68	19.68	18.77	13,848
October 21, 2025	19.08	18.95	18.95	19.08	18.8	5,500
October 20, 2025	18.75	18.75	18.75	18.75	18.75	0
October 17, 2025	18.88	18.75	18.75	18.88	18.65	1,333
October 16, 2025	18.9	18.72	18.72	18.9	18.46	5,467
October 15, 2025	19.1	19	19	19.1	19	4,400
October 14, 2025	19.09	19.2	19.2	19.2	19.02	5,700
October 13, 2025	18.91	18.9	18.9	18.95	18.9	1,611
October 10, 2025	18.95	18.9	18.9	19.24	18.9	1,704
October 09, 2025	19.15	19.15	19.15	19.15	19.15	1
October 08, 2025	19.25	19.15	19.15	19.25	19.15	3,842
October 07, 2025	19.38	19.33	19.33	19.45	19.24	26,946
October 06, 2025	19.38	19.38	19.38	19.38	19.38	311
October 03, 2025	19.02	19.23	19.23	19.31	18.99	12
October 02, 2025	19.38	19.38	19.38	19.38	19.38	311
October 01, 2025	19.3	19.3	19.3	19.3	19.3	218
September 30, 2025	19.25	19.18	19.18	19.25	19.18	400
September 29, 2025	19.45	19.45	19.45	19.45	19.45	29
September 26, 2025	19.55	19.45	19.45	19.55	19.4	1,700
September 25, 2025	19.53	19.53	19.53	19.53	19.53	2
September 24, 2025	19.53	19.53	19.53	19.53	19.53	4
September 23, 2025	19.42	19.53	19.53	19.66	19.19	13,400
September 22, 2025	18.98	19.42	19.42	19.79	18.98	1,337
September 19, 2025	19.41	19.33	19.33	19.47	19.12	6,919
September 18, 2025	19.48	19.42	19.42	19.48	19.38	6,545
September 17, 2025	19.5	19.48	19.48	19.57	19.46	10,400
September 16, 2025	19.53	19.5	19.5	19.55	19.5	3,007
September 15, 2025	19.41	19.5	19.5	19.5	19.41	1,900
September 12, 2025	19.75	19.43	19.43	19.75	19.32	11,700
September 11, 2025	19.22	19.85	19.85	19.85	19.15	12,300
September 10, 2025	19.52	19.42	19.42	19.61	19.14	7,100

PB Bankshares, Inc. (PBBK) NASDAQ