PB Bankshares

PBBK
🏛️ usa →
19.18
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.91 13.91 13.59 13.59 0.0M
2021-12-30 13.64 13.65 13.64 13.65 0.0M
2021-12-29 13.67 13.67 13.55 13.55 0.0M
2021-12-28 13.55 13.55 13.51 13.51 0.0M
2021-12-27 14.09 14.10 13.58 13.59 0.0M
2021-12-23 14.00 14.00 14.00 14.00 0.0M
2021-12-22 13.95 13.95 13.81 13.81 0.0M
2021-12-21 13.91 13.91 13.75 13.90 0.0M
2021-12-20 14.12 14.12 13.84 13.84 0.0M
2021-12-17 14.01 14.01 14.01 14.01 0.0M
2021-12-16 14.39 14.39 14.39 14.39 0.0M
2021-12-15 13.80 14.48 13.80 14.48 0.0M
2021-12-14 13.75 13.75 13.75 13.75 0.0M
2021-12-13 13.84 13.84 13.75 13.75 0.0M
2021-12-10 13.75 13.86 13.75 13.86 0.0M
2021-12-09 13.75 13.75 13.75 13.75 0.0M
2021-12-08 13.92 13.92 13.74 13.74 0.0M
2021-12-07 13.86 13.86 13.77 13.77 0.0M
2021-12-06 13.68 13.98 13.68 13.71 0.0M
2021-12-03 13.75 13.98 13.63 13.65 0.0M
2021-12-02 13.56 13.89 13.56 13.89 0.0M
2021-12-01 13.69 13.73 13.50 13.57 0.0M
2021-11-30 13.69 13.76 13.69 13.72 0.0M
2021-11-29 13.75 13.75 13.69 13.75 0.0M
2021-11-26 13.75 13.79 13.65 13.78 0.0M
2021-11-24 13.76 13.88 13.76 13.88 0.0M
2021-11-23 13.85 13.85 13.77 13.77 0.0M
2021-11-22 13.76 13.95 13.75 13.75 0.0M
2021-11-19 13.80 14.15 13.78 13.78 0.0M
2021-11-18 14.11 14.41 13.96 14.01 0.0M
2021-11-17 14.08 14.48 14.02 14.15 0.0M
2021-11-16 13.82 14.04 13.82 13.99 0.0M
2021-11-15 14.50 14.60 14.50 14.60 0.0M
2021-11-12 14.45 14.50 14.16 14.50 0.0M
2021-11-11 13.75 14.39 13.75 14.39 0.0M
2021-11-10 13.75 14.30 13.75 14.30 0.0M
2021-11-09 13.51 13.75 13.50 13.75 0.0M
2021-11-08 13.51 13.51 13.50 13.50 0.0M
2021-11-05 13.51 13.51 13.51 13.51 0.0M
2021-11-04 13.83 13.83 13.65 13.76 0.0M
2021-11-03 14.07 14.08 13.88 13.88 0.0M
2021-11-02 13.40 13.81 13.40 13.81 0.0M
2021-11-01 13.73 13.89 13.73 13.87 0.0M
2021-10-29 13.56 13.85 13.54 13.54 0.0M
2021-10-27 13.27 13.85 13.27 13.70 0.0M
2021-10-26 13.64 14.20 13.64 14.20 0.0M
2021-10-25 13.26 14.05 13.26 13.88 0.0M
2021-10-22 13.45 13.45 13.40 13.40 0.0M
2021-10-21 13.40 13.43 13.40 13.43 0.0M
2021-10-20 13.30 13.68 13.30 13.40 0.0M
2021-10-19 13.40 13.47 13.30 13.30 0.0M
2021-10-18 13.40 13.77 13.40 13.42 0.0M
2021-10-15 13.50 13.90 13.50 13.50 0.0M
2021-10-14 13.72 13.72 13.58 13.58 0.0M
2021-10-13 13.75 14.01 13.75 13.77 0.0M
2021-10-12 13.54 14.09 13.54 13.94 0.0M
2021-10-11 13.72 14.30 13.72 14.30 0.0M
2021-10-08 13.56 13.85 13.54 13.67 0.0M
2021-10-07 13.32 13.65 13.32 13.65 0.0M
2021-10-06 13.56 13.56 13.34 13.36 0.0M
2021-10-05 13.85 13.85 13.56 13.56 0.0M
2021-10-04 13.70 13.70 13.65 13.65 0.0M
2021-10-01 14.49 14.49 13.55 13.85 0.0M
2021-09-30 13.45 13.85 13.45 13.84 0.0M
2021-09-29 13.79 13.79 13.79 13.79 0.0M
2021-09-28 13.75 14.00 13.56 13.78 0.0M
2021-09-27 13.86 14.00 13.53 13.53 0.0M
2021-09-24 13.61 13.76 13.61 13.76 0.0M
2021-09-23 14.39 14.39 13.65 13.65 0.0M
2021-09-22 14.20 14.20 13.52 13.52 0.0M
2021-09-21 14.44 14.44 13.24 13.30 0.0M
2021-09-20 14.25 14.25 13.34 13.50 0.0M
2021-09-17 14.11 14.61 13.18 13.30 0.1M
2021-09-16 14.10 14.40 14.10 14.10 0.0M
2021-09-15 14.38 14.70 14.06 14.06 0.0M
2021-09-14 14.74 14.75 14.51 14.75 0.0M
2021-09-13 14.56 14.93 14.51 14.87 0.0M
2021-09-10 14.15 15.00 14.13 14.57 0.0M
2021-09-09 14.85 14.85 13.84 14.74 0.0M
2021-09-08 14.05 15.40 14.00 15.40 0.0M
2021-09-07 14.00 15.54 13.86 14.02 0.0M
2021-09-03 14.08 14.08 13.96 14.00 0.0M
2021-09-02 14.03 14.08 14.00 14.08 0.0M
2021-09-01 14.00 14.08 14.00 14.00 0.0M
2021-08-31 13.77 14.07 13.77 14.00 0.0M
2021-08-30 13.64 13.77 13.64 13.77 0.0M
2021-08-27 13.53 13.72 13.53 13.72 0.0M
2021-08-26 13.36 13.57 13.36 13.57 0.0M
2021-08-25 13.30 13.40 13.30 13.36 0.0M
2021-08-24 13.28 13.30 13.28 13.29 0.0M
2021-08-23 13.25 13.30 13.22 13.30 0.0M
2021-08-20 13.25 13.25 13.23 13.25 0.0M
2021-08-19 13.20 13.25 13.13 13.25 0.0M
2021-08-18 13.10 13.25 13.08 13.25 0.0M
2021-08-17 13.15 13.15 13.05 13.10 0.0M
2021-08-16 12.90 13.19 12.76 13.15 0.0M
2021-08-13 12.85 12.93 12.75 12.90 0.0M
2021-08-12 12.91 12.93 12.85 12.85 0.0M
2021-08-11 12.82 12.93 12.82 12.93 0.0M
2021-08-10 12.80 12.95 12.80 12.95 0.0M
2021-08-09 12.76 12.95 12.76 12.95 0.0M
2021-08-06 12.73 12.80 12.73 12.80 0.0M
2021-08-05 12.78 12.82 12.68 12.68 0.0M
2021-08-04 12.82 12.84 12.78 12.80 0.0M
2021-08-03 12.90 12.90 12.80 12.81 0.0M
2021-08-02 12.80 12.98 12.80 12.97 0.0M
2021-07-30 12.85 12.85 12.82 12.83 0.0M
2021-07-29 13.00 13.00 12.95 12.98 0.0M
2021-07-28 12.99 13.00 12.97 13.00 0.0M
2021-07-27 13.03 13.03 12.95 12.97 0.1M
2021-07-26 13.10 13.10 13.03 13.07 0.1M
2021-07-23 13.15 13.20 13.05 13.05 0.0M
2021-07-22 13.03 13.25 13.03 13.24 0.0M
2021-07-21 13.25 13.42 13.25 13.25 0.0M
2021-07-20 13.00 13.25 13.00 13.22 0.0M
2021-07-19 13.00 13.12 12.92 13.11 0.0M
2021-07-16 12.90 13.58 12.90 13.17 0.1M
2021-07-15 12.50 13.25 12.50 13.08 0.5M