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
2022-12-30 13.63 13.63 13.54 13.58 0.0M
2022-12-29 13.68 13.68 13.34 13.68 0.0M
2022-12-28 13.39 13.59 13.20 13.58 0.0M
2022-12-27 13.00 13.00 13.00 13.00 0.0M
2022-12-23 13.00 13.00 13.00 13.00 0.0M
2022-12-22 12.99 13.00 12.99 13.00 0.0M
2022-12-21 13.00 13.00 12.91 12.91 0.0M
2022-12-20 12.94 12.94 12.94 12.94 0.0M
2022-12-19 13.24 13.24 13.24 13.24 0.0M
2022-12-16 13.45 13.45 13.35 13.36 0.0M
2022-12-15 12.76 13.47 12.76 13.47 0.0M
2022-12-14 13.20 13.20 12.97 13.11 0.0M
2022-12-13 12.98 13.25 12.86 13.25 0.0M
2022-12-12 12.81 12.84 12.80 12.80 0.0M
2022-12-09 12.99 13.00 12.99 13.00 0.0M
2022-12-08 13.00 13.00 13.00 13.00 0.0M
2022-12-07 12.87 13.00 12.87 13.00 0.0M
2022-12-06 12.98 13.06 12.75 13.00 0.0M
2022-12-05 12.82 13.02 12.79 12.80 0.0M
2022-12-02 12.93 12.93 12.82 12.82 0.0M
2022-12-01 13.18 13.18 12.81 12.81 0.0M
2022-11-30 13.08 13.24 13.00 13.23 0.0M
2022-11-29 12.73 12.73 12.73 12.73 0.0M
2022-11-28 12.65 12.65 12.59 12.59 0.0M
2022-11-25 12.62 12.75 12.62 12.65 0.0M
2022-11-23 12.62 12.62 12.56 12.56 0.0M
2022-11-22 12.26 12.26 12.23 12.23 0.0M
2022-11-21 12.43 12.43 12.23 12.23 0.0M
2022-11-18 12.51 12.51 12.51 12.51 0.0M
2022-11-17 12.37 12.37 12.35 12.35 0.0M
2022-11-16 12.29 12.34 12.29 12.34 0.0M
2022-11-15 12.28 12.42 12.28 12.34 0.0M
2022-11-14 12.31 12.32 12.28 12.28 0.0M
2022-11-11 12.26 12.26 12.20 12.20 0.0M
2022-11-10 12.28 12.33 12.28 12.32 0.0M
2022-11-09 12.36 12.37 12.31 12.32 0.0M
2022-11-08 12.37 12.37 12.37 12.37 0.0M
2022-11-07 12.35 12.69 12.35 12.37 0.0M
2022-11-04 12.43 12.43 12.43 12.43 0.0M
2022-11-03 12.70 12.70 12.62 12.62 0.0M
2022-11-02 12.50 12.57 12.50 12.57 0.0M
2022-10-31 12.67 12.70 12.46 12.46 0.0M
2022-10-28 12.19 12.72 12.19 12.52 0.0M
2022-10-27 12.43 12.51 12.43 12.51 0.0M
2022-10-26 12.38 12.39 12.38 12.39 0.0M
2022-10-25 12.39 12.39 12.39 12.39 0.0M
2022-10-24 12.30 12.40 12.30 12.39 0.0M
2022-10-21 12.25 12.25 12.25 12.25 0.0M
2022-10-20 12.45 12.50 12.45 12.48 0.0M
2022-10-19 12.19 12.20 12.19 12.20 0.0M
2022-10-18 12.42 12.47 12.42 12.47 0.0M
2022-10-17 12.19 12.38 12.15 12.38 0.0M
2022-10-14 12.17 12.19 12.16 12.16 0.0M
2022-10-13 12.34 12.34 12.15 12.25 0.0M
2022-10-12 12.32 12.32 12.32 12.32 0.0M
2022-10-11 12.16 12.16 12.16 12.16 0.0M
2022-10-10 12.40 12.43 12.40 12.43 0.0M
2022-10-07 12.43 12.43 12.43 12.43 0.0M
2022-10-06 12.43 12.43 12.43 12.43 0.0M
2022-10-05 12.27 12.53 12.27 12.43 0.0M
2022-10-04 12.09 12.41 12.07 12.33 0.0M
2022-10-03 12.33 12.49 12.31 12.49 0.0M
2022-09-30 12.39 12.41 12.31 12.41 0.0M
2022-09-29 12.51 12.60 12.42 12.50 0.0M
2022-09-28 12.65 12.65 12.52 12.52 0.0M
2022-09-27 12.67 12.67 12.55 12.55 0.0M
2022-09-26 12.67 12.67 12.67 12.67 0.0M
2022-09-23 12.65 12.86 12.65 12.67 0.0M
2022-09-22 13.03 13.03 12.80 12.80 0.0M
2022-09-21 13.10 13.11 13.05 13.05 0.0M
2022-09-20 13.23 13.23 13.23 13.23 0.0M
2022-09-19 13.08 13.24 13.08 13.23 0.0M
2022-09-16 13.11 13.25 13.08 13.25 0.0M
2022-09-15 13.15 13.25 13.08 13.10 0.0M
2022-09-14 13.09 13.25 13.08 13.08 0.0M
2022-09-13 13.13 13.25 13.11 13.20 0.0M
2022-09-12 13.15 13.21 13.15 13.15 0.0M
2022-09-09 13.15 13.17 13.15 13.17 0.0M
2022-09-08 13.15 13.21 13.12 13.12 0.0M
2022-09-07 13.15 13.15 13.15 13.15 0.0M
2022-09-06 13.24 13.24 13.15 13.15 0.0M
2022-09-02 13.25 13.25 13.24 13.24 0.0M
2022-09-01 13.19 13.25 13.12 13.25 0.0M
2022-08-31 13.22 13.22 13.10 13.12 0.0M
2022-08-30 13.19 13.22 13.10 13.18 0.0M
2022-08-29 13.18 13.20 13.16 13.19 0.0M
2022-08-26 13.21 13.23 13.18 13.20 0.0M
2022-08-25 13.18 13.22 13.18 13.22 0.0M
2022-08-24 13.12 13.12 13.12 13.12 0.0M
2022-08-23 13.07 13.12 13.07 13.12 0.0M
2022-08-22 13.05 13.12 13.05 13.05 0.0M
2022-08-19 13.10 13.16 13.08 13.08 0.0M
2022-08-18 13.09 13.09 13.00 13.00 0.0M
2022-08-17 13.00 13.00 13.00 13.00 0.0M
2022-08-16 12.95 13.28 12.95 13.17 0.0M
2022-08-15 12.89 12.89 12.82 12.86 0.0M
2022-08-12 12.80 13.04 12.78 12.95 0.0M
2022-08-11 12.69 12.84 12.69 12.84 0.0M
2022-08-10 12.67 12.67 12.67 12.67 0.0M
2022-08-09 12.75 12.75 12.67 12.67 0.0M
2022-08-08 12.73 12.73 12.73 12.73 0.0M
2022-08-05 12.68 12.84 12.56 12.57 0.0M
2022-08-04 12.83 12.83 12.80 12.80 0.0M
2022-08-03 12.73 12.75 12.73 12.75 0.0M
2022-08-02 12.68 12.75 12.65 12.71 0.0M
2022-08-01 12.75 12.75 12.75 12.75 0.0M
2022-07-29 12.78 12.85 12.78 12.85 0.0M
2022-07-28 12.56 12.84 12.56 12.84 0.0M
2022-07-27 12.55 12.55 12.55 12.55 0.0M
2022-07-26 12.55 12.55 12.55 12.55 0.0M
2022-07-25 12.57 12.75 12.55 12.59 0.0M
2022-07-22 12.67 12.67 12.67 12.67 0.0M
2022-07-21 12.51 12.57 12.51 12.57 0.0M
2022-07-20 12.59 12.61 12.50 12.50 0.0M
2022-07-19 12.81 12.81 12.79 12.80 0.0M
2022-07-18 12.97 13.00 12.80 12.80 0.0M
2022-07-15 12.89 12.89 12.86 12.86 0.0M
2022-07-14 13.02 13.35 13.02 13.11 0.0M
2022-07-13 13.29 13.35 13.10 13.35 0.0M
2022-07-12 13.30 13.30 13.07 13.07 0.0M
2022-07-11 13.00 13.00 13.00 13.00 0.0M
2022-07-08 13.31 13.31 13.31 13.31 0.0M
2022-07-07 13.31 13.31 13.31 13.31 0.0M
2022-07-06 13.55 13.58 13.55 13.56 0.0M
2022-07-05 13.54 13.54 13.54 13.54 0.0M
2022-07-01 13.21 13.54 13.21 13.54 0.0M
2022-06-30 13.05 13.17 13.05 13.16 0.0M
2022-06-29 13.15 13.15 13.15 13.15 0.0M
2022-06-28 13.15 13.15 13.15 13.15 0.0M
2022-06-27 12.91 13.15 12.91 13.15 0.0M
2022-06-24 12.81 13.35 12.81 12.85 0.0M
2022-06-23 13.54 13.54 13.54 13.54 0.0M
2022-06-22 13.33 13.33 13.33 13.33 0.0M
2022-06-21 13.21 13.33 12.81 13.33 0.0M
2022-06-17 13.02 13.55 12.78 13.55 0.0M
2022-06-16 13.30 13.37 13.00 13.33 0.0M
2022-06-15 12.86 13.03 12.79 12.79 0.0M
2022-06-14 13.02 13.13 12.75 12.75 0.0M
2022-06-13 13.03 13.25 12.80 13.25 0.0M
2022-06-10 13.54 13.54 13.54 13.54 0.0M
2022-06-09 13.11 13.11 13.11 13.11 0.0M
2022-06-08 13.00 13.01 13.00 13.00 0.0M
2022-06-07 13.38 13.38 13.01 13.01 0.0M
2022-06-06 13.45 13.45 13.43 13.43 0.0M
2022-06-03 13.51 13.51 13.45 13.45 0.0M
2022-06-02 13.45 13.45 13.44 13.45 0.0M
2022-06-01 13.15 13.52 13.15 13.52 0.0M
2022-05-31 13.02 13.05 13.02 13.05 0.0M
2022-05-27 12.95 12.95 12.85 12.95 0.0M
2022-05-26 12.95 12.95 12.86 12.86 0.0M
2022-05-25 12.98 12.98 12.73 12.81 0.0M
2022-05-24 13.26 13.26 13.26 13.26 0.0M
2022-05-23 13.20 13.20 13.20 13.20 0.0M
2022-05-20 13.07 13.57 12.95 12.95 0.0M
2022-05-19 13.00 13.02 13.00 13.00 0.0M
2022-05-18 13.40 13.40 12.98 12.98 0.0M
2022-05-17 12.95 13.17 12.95 13.17 0.0M
2022-05-16 13.00 13.00 13.00 13.00 0.0M
2022-05-13 13.59 13.59 13.59 13.59 0.0M
2022-05-12 13.40 13.40 13.26 13.39 0.0M
2022-05-11 13.59 13.59 13.49 13.50 0.0M
2022-05-10 13.13 13.79 12.95 13.50 0.0M
2022-05-09 13.89 13.93 12.50 12.50 0.0M
2022-05-06 13.67 13.68 13.45 13.45 0.0M
2022-05-05 13.93 14.00 13.75 13.75 0.0M
2022-05-04 14.00 14.01 13.89 14.00 0.0M
2022-05-03 14.00 14.00 13.77 13.77 0.0M
2022-05-02 13.74 14.34 13.74 13.88 0.0M
2022-04-29 13.65 13.70 13.65 13.70 0.0M
2022-04-28 13.65 13.65 13.62 13.62 0.0M
2022-04-27 13.65 13.65 13.56 13.56 0.0M
2022-04-26 13.47 13.47 13.47 13.47 0.0M
2022-04-25 13.50 13.50 13.50 13.50 0.0M
2022-04-22 13.78 13.78 13.69 13.69 0.0M
2022-04-21 13.85 13.85 13.70 13.70 0.0M
2022-04-20 13.83 13.83 13.83 13.83 0.0M
2022-04-19 13.82 13.82 13.78 13.78 0.0M
2022-04-18 13.78 13.78 13.78 13.78 0.0M
2022-04-14 14.03 14.03 13.77 14.00 0.0M
2022-04-13 14.01 14.05 14.01 14.05 0.0M
2022-04-12 14.15 14.15 13.98 13.98 0.0M
2022-04-11 13.94 13.98 13.94 13.98 0.0M
2022-04-08 14.00 14.00 13.98 13.98 0.0M
2022-04-07 13.91 13.99 13.88 13.99 0.0M
2022-04-06 13.99 13.99 13.81 13.81 0.0M
2022-04-05 13.99 13.99 13.99 13.99 0.0M
2022-04-04 14.00 14.00 13.99 13.99 0.0M
2022-04-01 14.00 14.00 13.78 13.78 0.0M
2022-03-31 13.85 14.00 13.85 14.00 0.0M
2022-03-30 14.00 14.00 14.00 14.00 0.0M
2022-03-29 13.98 14.00 13.93 14.00 0.0M
2022-03-28 14.00 14.00 14.00 14.00 0.0M
2022-03-25 13.89 14.00 13.89 14.00 0.0M
2022-03-24 14.00 14.00 13.97 13.99 0.0M
2022-03-23 13.90 13.99 13.76 13.99 0.0M
2022-03-22 14.00 14.00 14.00 14.00 0.0M
2022-03-21 14.00 14.00 14.00 14.00 0.0M
2022-03-18 13.95 14.00 13.94 14.00 0.0M
2022-03-17 13.95 13.95 13.95 13.95 0.0M
2022-03-16 13.90 13.95 13.85 13.86 0.0M
2022-03-15 13.85 13.85 13.85 13.85 0.0M
2022-03-14 13.85 13.85 13.85 13.85 0.0M
2022-03-11 14.00 14.00 13.99 13.99 0.0M
2022-03-10 14.00 14.00 14.00 14.00 0.0M
2022-03-09 14.00 14.00 13.88 13.88 0.0M
2022-03-08 13.91 13.91 13.91 13.91 0.0M
2022-03-07 13.86 14.00 13.78 13.82 0.0M
2022-03-04 13.90 13.95 13.90 13.93 0.0M
2022-03-03 14.00 14.00 13.95 13.95 0.0M
2022-03-02 13.99 14.00 13.99 14.00 0.0M
2022-03-01 13.85 14.01 13.85 13.90 0.0M
2022-02-28 13.97 14.00 13.86 13.99 0.0M
2022-02-25 14.15 14.15 13.88 13.98 0.0M
2022-02-24 14.06 14.06 14.06 14.06 0.0M
2022-02-23 14.11 14.11 14.06 14.10 0.0M
2022-02-22 13.86 14.49 13.86 14.43 0.0M
2022-02-18 14.00 14.00 14.00 14.00 0.0M
2022-02-17 14.03 14.03 14.03 14.03 0.0M
2022-02-16 14.35 14.35 13.66 13.66 0.0M
2022-02-15 13.98 13.98 13.98 13.98 0.0M
2022-02-14 13.95 13.95 13.95 13.95 0.0M
2022-02-11 14.35 14.40 14.35 14.40 0.0M
2022-02-10 14.28 14.30 14.28 14.30 0.0M
2022-02-09 14.15 14.19 14.14 14.19 0.0M
2022-02-08 13.90 14.06 13.90 14.06 0.0M
2022-02-07 13.82 13.82 13.82 13.82 0.0M
2022-02-04 13.76 13.76 13.76 13.76 0.0M
2022-02-02 13.77 13.99 13.77 13.99 0.0M
2022-02-01 13.80 13.80 13.80 13.80 0.0M
2022-01-31 13.75 13.80 13.74 13.80 0.0M
2022-01-28 13.69 13.71 13.65 13.65 0.0M
2022-01-27 13.75 13.75 13.75 13.75 0.0M
2022-01-26 13.75 13.75 13.75 13.75 0.0M
2022-01-25 13.75 13.78 13.75 13.78 0.0M
2022-01-24 13.70 13.75 13.70 13.75 0.0M
2022-01-21 13.65 13.72 13.65 13.72 0.0M
2022-01-20 13.75 13.75 13.54 13.54 0.0M
2022-01-19 13.79 13.79 13.53 13.67 0.0M
2022-01-18 13.75 13.75 13.75 13.75 0.0M
2022-01-14 13.79 13.79 13.75 13.75 0.0M
2022-01-13 13.75 13.75 13.75 13.75 0.0M
2022-01-12 13.81 13.81 13.81 13.81 0.0M
2022-01-11 13.62 13.62 13.62 13.62 0.0M
2022-01-10 13.55 13.56 13.55 13.56 0.0M
2022-01-07 13.52 13.78 13.49 13.77 0.0M
2022-01-06 13.63 13.80 13.56 13.56 0.0M
2022-01-05 13.75 13.75 13.68 13.68 0.0M
2022-01-04 13.76 13.76 13.76 13.76 0.0M
2022-01-03 13.87 13.90 13.87 13.90 0.0M