PB Bankshares, Inc. - Common Stock (PBBK)

Last Price21.04

Change-0.26 (-1.22%)

NASDAQ · Last Trade: Dec 29th, 10:40 AM EST

Historical Prices For PB Bankshares, Inc. - Common Stock (PBBK)

Date Range:

2025-09-29 - 2025-12-29

Date	Open	High	Low	Close	Volume	Adjusted Close
12/26/2025	21.80	21.80	21.10	21.30	3,164	21.30
12/24/2025	21.04	21.50	20.80	21.50	3,303	21.50
12/23/2025	21.85	22.11	20.80	21.40	3,627	21.40
12/22/2025	22.55	22.55	21.98	21.98	2,280	21.98
12/19/2025	22.69	22.69	22.55	22.55	2,885	22.55
12/18/2025	22.10	22.85	22.10	22.83	14,870	22.83
12/17/2025	22.35	22.40	22.19	22.30	3,631	22.30
12/16/2025	22.49	22.55	22.44	22.55	2,795	22.55
12/15/2025	22.63	22.92	22.32	22.60	29,441	22.60
12/12/2025	22.90	22.90	22.25	22.87	37,627	22.87
12/11/2025	22.47	22.67	21.87	22.66	9,344	22.66
12/10/2025	21.80	22.59	21.70	21.86	19,974	21.86
12/09/2025	21.72	21.90	21.45	21.60	18,014	21.60
12/08/2025	21.40	21.41	21.40	21.41	1,276	21.41
12/05/2025	21.41	21.60	21.41	21.46	2,357	21.46
12/04/2025	21.61	21.82	21.40	21.45	4,671	21.45
12/03/2025	21.51	21.68	21.40	21.68	6,961	21.68
12/02/2025	21.35	21.51	21.30	21.49	10,565	21.49
12/01/2025	21.67	21.67	21.20	21.40	6,570	21.40
11/28/2025	21.32	21.52	21.27	21.50	2,576	21.50
11/26/2025	21.00	21.73	21.00	21.72	5,655	21.72
11/25/2025	20.98	21.64	20.96	21.07	4,108	21.07
11/24/2025	20.91	20.99	20.90	20.93	741	20.93
11/21/2025	20.65	21.05	20.22	20.76	14,878	20.76
11/20/2025	19.96	20.88	19.96	20.46	3,081	20.46
11/18/2025	20.12	0.00	20.27	20.27	142	20.27
11/17/2025	20.50	20.50	19.95	20.12	14,246	20.12
11/14/2025	19.95	20.49	19.85	20.48	19,303	20.48
11/13/2025	19.59	20.07	19.59	20.06	37,740	20.06
11/12/2025	19.90	19.90	19.64	19.82	3,255	19.82
11/11/2025	19.79	19.90	19.20	19.90	3,084	19.90
11/10/2025	19.83	19.95	19.83	19.95	6,267	19.95
11/07/2025	19.70	19.81	19.60	19.81	11,300	19.81
11/06/2025	19.75	19.75	19.56	19.74	1,516	19.74
11/05/2025	19.52	19.89	19.51	19.86	4,888	19.86
11/03/2025	19.87	0.00	19.87	19.52	5	19.52
10/31/2025	19.83	19.87	19.83	19.87	360	19.87
10/30/2025	19.19	19.73	19.19	19.73	3,873	19.73
10/29/2025	19.65	19.65	19.65	19.65	295	19.65
10/28/2025	19.94	19.94	19.50	19.73	68,808	19.73
10/27/2025	19.90	19.95	19.74	19.90	10,344	19.90
10/24/2025	19.75	19.85	19.44	19.77	12,997	19.77
10/23/2025	19.42	19.42	19.40	19.42	5,607	19.42
10/22/2025	19.25	19.68	18.77	19.68	13,848	19.68
10/21/2025	19.08	19.08	18.80	18.95	5,490	18.95
10/17/2025	18.71	0.00	18.75	18.75	19	18.75
10/16/2025	18.94	18.94	18.46	18.71	5,470	18.71
10/15/2025	19.10	19.10	19.00	19.00	4,387	19.00
10/14/2025	19.09	19.20	19.02	19.20	5,688	19.20
10/13/2025	18.91	18.95	18.90	18.90	1,611	18.90
10/10/2025	18.95	19.24	18.90	18.90	1,704	18.90
10/08/2025	19.33	0.00	19.33	19.15	292	19.15
10/07/2025	19.38	19.45	19.24	19.33	26,946	19.33
10/02/2025	19.30	0.00	19.38	19.38	17	19.38
10/01/2025	19.30	19.30	19.30	19.30	218	19.30
9/30/2025	19.25	19.25	19.18	19.18	361	19.18