PB Bankshares, Inc. (PBBK)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 12.75 | 12.75 | 12.56 | 12.60 | 12.60 | 10,000 |
| May 09, 2024 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | 10,100 |
| May 08, 2024 | 12.60 | 12.61 | 12.60 | 12.61 | 12.61 | 1,500 |
| May 07, 2024 | 12.54 | 12.54 | 12.50 | 12.50 | 12.50 | 4,400 |
| May 06, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 400 |
| May 03, 2024 | 12.80 | 12.80 | 12.77 | 12.77 | 12.77 | 1,100 |
| May 02, 2024 | 12.86 | 12.86 | 12.26 | 12.26 | 12.26 | 7,900 |
| May 01, 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 09, 2024 | 12.69 | 12.70 | 12.69 | 12.70 | 12.70 | 2,500 |
| Apr 08, 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 800 |
| Apr 05, 2024 | 12.90 | 13.00 | 12.50 | 12.70 | 12.70 | 8,200 |
| Apr 04, 2024 | 12.95 | 12.95 | 12.62 | 12.62 | 12.62 | 2,100 |
| Apr 03, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Apr 02, 2024 | 12.81 | 12.89 | 12.81 | 12.89 | 12.89 | 1,900 |
| Apr 01, 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 08, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 300 |
| Mar 07, 2024 | 13.56 | 13.56 | 13.30 | 13.32 | 13.32 | 700 |
| Mar 06, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Mar 05, 2024 | 13.70 | 13.72 | 13.52 | 13.52 | 13.52 | 1,000 |
| Mar 04, 2024 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | 1,000 |
| Mar 01, 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 09, 2024 | 13.30 | 13.50 | 13.15 | 13.15 | 13.15 | 6,800 |
| Feb 08, 2024 | 13.05 | 13.27 | 13.05 | 13.27 | 13.27 | 2,500 |
| Feb 07, 2024 | 13.07 | 13.07 | 13.00 | 13.00 | 13.00 | 1,600 |
| Feb 06, 2024 | 12.97 | 12.99 | 12.97 | 12.99 | 12.99 | 1,100 |
| Feb 05, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Feb 02, 2024 | 13.00 | 13.00 | 12.81 | 12.97 | 12.97 | 2,600 |
| Feb 01, 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 |
| Jan 10, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 300 |
| Jan 09, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 200 |
| Jan 08, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Jan 05, 2024 | 12.76 | 12.89 | 12.76 | 12.76 | 12.76 | 5,800 |
| Jan 04, 2024 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 4,500 |
| Jan 03, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 300 |
| Jan 02, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1,100 |
| Dec 29, 2023 | 12.40 | 12.55 | 12.40 | 12.54 | 12.54 | 5,400 |
| Dec 28, 2023 | 12.52 | 12.62 | 12.40 | 12.40 | 12.40 | 11,500 |
| Dec 27, 2023 | 12.60 | 12.60 | 12.50 | 12.51 | 12.51 | 2,100 |
| Dec 26, 2023 | 12.48 | 12.55 | 12.48 | 12.50 | 12.50 | 1,800 |
| Dec 22, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Dec 21, 2023 | 12.45 | 12.50 | 12.41 | 12.49 | 12.49 | 8,500 |
| Dec 20, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,700 |
| Dec 19, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 500 |
| Dec 18, 2023 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 2,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.