PBCO Financial Corporation (PBCO)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 11.56 | 11.65 | 11.56 | 11.65 | 11.65 | 6,700 |
| May 20, 2024 | 11.45 | 11.70 | 11.45 | 11.56 | 11.56 | 16,000 |
| May 17, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 500 |
| May 16, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| May 15, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| May 14, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| May 13, 2024 | 11.11 | 11.35 | 11.11 | 11.30 | 11.30 | 3,200 |
| May 10, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| May 09, 2024 | 11.11 | 11.34 | 11.11 | 11.34 | 11.34 | 400 |
| May 08, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| May 07, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| May 06, 2024 | 11.33 | 11.33 | 11.22 | 11.33 | 11.33 | 600 |
| May 03, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 200 |
| May 02, 2024 | 11.26 | 11.35 | 11.21 | 11.35 | 11.35 | 4,100 |
| May 01, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Apr 30, 2024 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | 700 |
| Apr 29, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Apr 26, 2024 | 11.27 | 11.39 | 11.27 | 11.39 | 11.39 | 1,000 |
| Apr 25, 2024 | 11.52 | 11.59 | 11.04 | 11.55 | 11.55 | 16,400 |
| Apr 24, 2024 | 11.52 | 11.80 | 11.52 | 11.80 | 11.80 | 600 |
| Apr 23, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Apr 22, 2024 | 11.60 | 11.80 | 11.50 | 11.80 | 11.80 | 11,300 |
| Apr 19, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Apr 18, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Apr 17, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Apr 16, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Apr 15, 2024 | 11.61 | 11.80 | 11.61 | 11.80 | 11.80 | 1,800 |
| Apr 12, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 11, 2024 | 11.61 | 11.90 | 11.61 | 11.90 | 11.90 | 3,000 |
| Apr 10, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Apr 09, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Apr 08, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Apr 05, 2024 | 11.90 | 11.95 | 11.75 | 11.95 | 11.95 | 2,900 |
| Apr 04, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 03, 2024 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 200 |
| Apr 02, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Apr 01, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Mar 28, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Mar 27, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Mar 26, 2024 | 11.70 | 11.98 | 11.70 | 11.98 | 11.98 | 1,300 |
| Mar 25, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Mar 22, 2024 | 11.62 | 11.98 | 11.62 | 11.98 | 11.98 | 800 |
| Mar 21, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Mar 20, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Mar 19, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Mar 18, 2024 | 11.62 | 11.98 | 11.62 | 11.98 | 11.98 | 2,700 |
| Mar 15, 2024 | 11.81 | 11.99 | 11.59 | 11.98 | 11.98 | 12,300 |
| Mar 14, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Mar 13, 2024 | 12.23 | 12.23 | 11.84 | 12.20 | 12.20 | 1,300 |
| Mar 12, 2024 | 11.81 | 12.23 | 11.81 | 12.23 | 12.23 | 800 |
| Mar 11, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Mar 08, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Mar 07, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Mar 06, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Mar 05, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Mar 04, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Mar 01, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Feb 29, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Feb 28, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Feb 27, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Feb 26, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Feb 23, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Feb 22, 2024 | 11.91 | 12.24 | 11.85 | 12.24 | 12.24 | 1,000 |
| Feb 21, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 100 |
| Feb 20, 2024 | 12.30 | 12.38 | 12.20 | 12.38 | 12.38 | 300 |
| Feb 16, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Feb 15, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Feb 14, 2024 | 11.95 | 12.35 | 11.81 | 12.28 | 12.28 | 7,500 |
| Feb 13, 2024 | 12.07 | 12.07 | 12.00 | 12.00 | 12.00 | 9,400 |
| Feb 12, 2024 | 12.12 | 12.48 | 12.05 | 12.11 | 12.11 | 10,900 |
| Feb 09, 2024 | 12.27 | 12.30 | 12.12 | 12.27 | 12.27 | 900 |
| Feb 08, 2024 | 12.35 | 12.35 | 12.30 | 12.32 | 12.32 | 5,800 |
| Feb 07, 2024 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | 2,600 |
| Feb 06, 2024 | 12.74 | 12.74 | 12.65 | 12.74 | 12.74 | 1,500 |
| Feb 05, 2024 | 12.80 | 12.92 | 12.80 | 12.92 | 12.92 | 200 |
| Feb 02, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Feb 01, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jan 31, 2024 | 12.80 | 12.98 | 12.80 | 12.98 | 12.98 | 700 |
| Jan 30, 2024 | 12.71 | 12.90 | 12.67 | 12.67 | 12.67 | 2,200 |
| Jan 29, 2024 | 12.90 | 13.06 | 12.67 | 12.67 | 12.67 | 10,200 |
| Jan 26, 2024 | 12.75 | 13.49 | 12.70 | 12.90 | 12.90 | 33,600 |
| Jan 25, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jan 24, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jan 23, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jan 22, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jan 19, 2024 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 3,200 |
| Jan 18, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jan 17, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jan 16, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jan 12, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jan 11, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jan 10, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jan 09, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jan 08, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jan 05, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jan 04, 2024 | 12.68 | 13.19 | 12.67 | 13.15 | 13.15 | 4,200 |
| Jan 03, 2024 | 12.76 | 13.24 | 12.75 | 13.19 | 13.19 | 5,000 |
| Jan 02, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Dec 29, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Dec 28, 2023 | 12.90 | 13.50 | 12.75 | 13.50 | 13.50 | 1,400 |
| *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.