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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	19.51	19.48	19.48	19.66	19.48	4,900
September 08, 2025	19.56	19.7	19.7	19.7	19.13	6,924
September 05, 2025	19.89	19.65	19.65	19.9	19.53	8,929
September 04, 2025	19.58	19.81	19.81	19.85	19.45	9,132
September 03, 2025	19.54	19.9	19.9	19.9	19.54	500
September 02, 2025	19.53	19.87	19.87	19.9	19.53	11,732
August 29, 2025	19.95	19.95	19.95	19.95	19.89	9,400
August 28, 2025	19.92	19.95	19.95	19.95	19.66	15,443
August 27, 2025	19.25	19.75	19.75	20.07	19.2	93,115
August 26, 2025	19.07	19.29	19.29	19.29	18.99	20,747
August 25, 2025	19.25	19	19	19.29	18.96	31,900
August 22, 2025	18.74	19.14	19.14	19.35	18.4	54,728
August 21, 2025	18.79	18.68	18.68	18.8	18.68	1,800
August 20, 2025	18.76	18.76	18.76	18.8	18.68	3,900
August 19, 2025	18.79	18.66	18.66	18.9	18.66	12,938
August 18, 2025	18.75	18.66	18.66	18.8	18.63	22,000
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

PB Bankshares, Inc. (PBBK) NASDAQ