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
2023-12-29 12.40 12.55 12.40 12.54 0.0M
2023-12-28 12.52 12.62 12.40 12.40 0.0M
2023-12-27 12.60 12.60 12.50 12.51 0.0M
2023-12-26 12.48 12.55 12.48 12.50 0.0M
2023-12-22 12.49 12.49 12.49 12.49 0.0M
2023-12-21 12.45 12.50 12.41 12.49 0.0M
2023-12-20 12.50 12.50 12.50 12.50 0.0M
2023-12-19 12.27 12.27 12.27 12.27 0.0M
2023-12-18 12.30 12.30 12.20 12.20 0.0M
2023-12-15 12.30 12.41 12.21 12.41 0.0M
2023-12-14 12.20 12.29 12.20 12.25 0.0M
2023-12-13 12.07 12.19 12.00 12.05 0.0M
2023-12-12 11.95 12.05 11.92 11.92 0.0M
2023-12-11 11.99 12.03 11.92 12.03 0.0M
2023-12-08 12.13 12.14 11.92 11.92 0.0M
2023-12-07 12.00 12.08 12.00 12.02 0.0M
2023-12-06 12.00 12.02 11.95 11.95 0.0M
2023-12-05 12.09 12.10 11.90 11.90 0.0M
2023-12-04 12.10 12.13 11.93 11.94 0.0M
2023-12-01 12.08 12.08 12.05 12.07 0.0M
2023-11-30 11.80 11.98 11.80 11.98 0.0M
2023-11-29 11.81 11.99 11.71 11.71 0.0M
2023-11-28 11.95 11.95 11.87 11.87 0.0M
2023-11-27 11.95 11.95 11.81 11.81 0.0M
2023-11-24 11.82 11.95 11.80 11.95 0.0M
2023-11-22 11.80 11.80 11.73 11.75 0.0M
2023-11-21 11.90 11.90 11.80 11.80 0.0M
2023-11-20 12.08 12.09 11.80 11.80 0.0M
2023-11-17 12.09 12.10 12.08 12.08 0.0M
2023-11-16 11.96 12.00 11.83 11.92 0.0M
2023-11-15 12.00 12.00 11.85 11.85 0.0M
2023-11-14 12.30 12.35 12.00 12.16 0.0M
2023-11-13 12.25 12.25 12.25 12.25 0.0M
2023-11-10 12.10 12.30 12.10 12.25 0.0M
2023-11-09 12.30 12.30 12.30 12.30 0.0M
2023-11-08 12.15 12.15 12.15 12.15 0.0M
2023-11-07 12.05 12.05 12.05 12.05 0.0M
2023-11-06 12.05 12.05 12.05 12.05 0.0M
2023-11-03 11.97 12.25 11.94 12.05 0.0M
2023-11-02 11.75 11.80 11.75 11.75 0.0M
2023-11-01 11.80 11.80 11.80 11.80 0.0M
2023-10-31 11.74 11.77 11.74 11.77 0.0M
2023-10-30 12.00 12.00 11.74 11.74 0.0M
2023-10-27 11.93 12.00 11.93 12.00 0.0M
2023-10-26 12.36 12.45 12.36 12.45 0.0M
2023-10-25 12.00 12.00 11.85 11.92 0.0M
2023-10-24 12.00 12.00 12.00 12.00 0.0M
2023-10-23 12.01 12.01 12.00 12.00 0.0M
2023-10-20 12.10 12.40 12.00 12.00 0.0M
2023-10-19 12.20 12.20 12.10 12.20 0.0M
2023-10-18 12.02 12.15 12.02 12.14 0.0M
2023-10-17 12.20 12.20 12.00 12.00 0.0M
2023-10-16 12.00 12.00 12.00 12.00 0.0M
2023-10-13 12.39 12.68 12.01 12.04 0.0M
2023-10-12 12.40 12.40 12.25 12.30 0.0M
2023-10-11 12.40 12.40 12.25 12.25 0.0M
2023-10-10 12.26 12.46 12.25 12.32 0.0M
2023-10-09 12.20 12.20 12.20 12.20 0.0M
2023-10-06 12.66 12.66 12.27 12.30 0.0M
2023-10-05 12.50 12.56 12.38 12.45 0.0M
2023-10-04 12.70 12.70 12.70 12.70 0.0M
2023-10-03 12.70 12.70 12.70 12.70 0.0M
2023-10-02 12.50 12.50 12.10 12.10 0.0M
2023-09-29 12.34 12.34 12.34 12.34 0.0M
2023-09-28 12.55 12.69 12.34 12.34 0.0M
2023-09-27 12.76 12.79 12.21 12.21 0.0M
2023-09-26 12.00 12.78 12.00 12.01 0.0M
2023-09-25 12.00 12.00 12.00 12.00 0.0M
2023-09-22 12.66 12.79 12.66 12.79 0.0M
2023-09-21 12.49 12.79 12.49 12.79 0.0M
2023-09-20 12.41 12.41 12.41 12.41 0.0M
2023-09-19 12.60 12.60 12.41 12.41 0.0M
2023-09-18 12.87 12.87 12.87 12.87 0.0M
2023-09-15 12.88 12.89 12.88 12.89 0.0M
2023-09-14 12.98 12.98 12.80 12.80 0.0M
2023-09-13 12.83 12.83 12.83 12.83 0.0M
2023-09-12 12.55 12.55 12.55 12.55 0.0M
2023-09-11 12.70 12.99 12.45 12.99 0.0M
2023-09-08 13.18 13.28 12.48 12.67 0.0M
2023-09-07 13.01 13.05 13.00 13.05 0.0M
2023-09-06 13.00 13.28 12.90 13.27 0.0M
2023-09-05 12.81 13.00 12.81 13.00 0.0M
2023-09-01 13.07 13.07 12.79 12.79 0.0M
2023-08-31 12.81 12.81 12.81 12.81 0.0M
2023-08-30 12.90 12.90 12.90 12.90 0.0M
2023-08-29 12.90 12.90 12.90 12.90 0.0M
2023-08-28 12.91 12.91 12.90 12.90 0.0M
2023-08-25 13.14 13.14 13.14 13.14 0.0M
2023-08-24 13.14 13.14 13.14 13.14 0.0M
2023-08-23 13.14 13.14 13.14 13.14 0.0M
2023-08-22 13.15 13.15 13.00 13.14 0.0M
2023-08-21 13.00 13.18 12.99 13.12 0.0M
2023-08-18 12.88 13.00 12.88 13.00 0.0M
2023-08-17 13.15 13.15 13.15 13.15 0.0M
2023-08-16 13.15 13.15 13.15 13.15 0.0M
2023-08-15 13.15 13.15 13.15 13.15 0.0M
2023-08-14 13.16 13.16 13.16 13.16 0.0M
2023-08-11 13.16 13.16 13.16 13.16 0.0M
2023-08-10 13.19 13.19 13.16 13.16 0.0M
2023-08-09 13.20 13.20 13.20 13.20 0.0M
2023-08-08 13.20 13.20 13.20 13.20 0.0M
2023-08-07 13.63 13.63 13.63 13.63 0.0M
2023-08-04 13.63 13.63 13.63 13.63 0.0M
2023-08-03 13.15 13.63 13.15 13.63 0.0M
2023-08-02 13.05 13.05 13.03 13.03 0.0M
2023-08-01 13.07 13.07 13.07 13.07 0.0M
2023-07-31 13.07 13.07 13.07 13.07 0.0M
2023-07-28 13.25 13.25 13.25 13.25 0.0M
2023-07-27 13.25 13.25 13.25 13.25 0.0M
2023-07-26 13.35 13.35 13.35 13.35 0.0M
2023-07-25 13.35 13.35 13.35 13.35 0.0M
2023-07-24 13.03 13.35 13.03 13.35 0.0M
2023-07-21 13.16 13.16 13.16 13.16 0.0M
2023-07-20 13.19 13.19 13.19 13.19 0.0M
2023-07-19 13.22 13.41 13.05 13.41 0.0M
2023-07-18 13.67 13.67 13.67 13.67 0.0M
2023-07-17 13.32 13.46 13.02 13.02 0.0M
2023-07-14 13.72 13.74 13.53 13.53 0.0M
2023-07-13 13.65 13.65 13.55 13.63 0.0M
2023-07-12 13.73 13.73 13.60 13.60 0.0M
2023-07-11 13.75 13.75 13.65 13.72 0.0M
2023-07-10 13.80 13.80 13.80 13.80 0.0M
2023-07-07 13.99 13.99 13.86 13.90 0.0M
2023-07-06 13.96 13.96 13.75 13.90 0.0M
2023-07-05 13.54 13.54 13.54 13.54 0.0M
2023-07-03 13.75 13.75 13.75 13.75 0.0M
2023-06-30 13.60 13.80 13.60 13.80 0.0M
2023-06-29 13.55 13.88 13.55 13.55 0.0M
2023-06-28 13.53 13.55 13.45 13.45 0.0M
2023-06-27 13.41 13.41 13.41 13.41 0.0M
2023-06-26 13.41 13.41 13.41 13.41 0.0M
2023-06-23 13.35 13.55 13.35 13.53 0.0M
2023-06-22 13.41 13.55 13.40 13.55 0.0M
2023-06-21 13.35 13.50 13.27 13.50 0.0M
2023-06-20 13.57 13.57 13.25 13.35 0.0M
2023-06-16 13.54 13.65 13.50 13.50 0.0M
2023-06-15 13.66 13.66 13.50 13.65 0.0M
2023-06-14 13.90 13.90 13.45 13.50 0.0M
2023-06-13 13.99 13.99 13.53 13.53 0.0M
2023-06-12 13.49 13.49 13.49 13.49 0.0M
2023-06-09 13.50 13.50 13.49 13.49 0.0M
2023-06-08 13.48 13.74 13.48 13.50 0.0M
2023-06-07 13.17 13.48 13.17 13.40 0.0M
2023-06-06 13.01 13.17 13.01 13.17 0.0M
2023-06-05 13.28 13.28 13.28 13.28 0.0M
2023-06-02 13.38 13.38 13.28 13.28 0.0M
2023-06-01 13.24 13.24 13.24 13.24 0.0M
2023-05-31 12.65 12.65 12.65 12.65 0.0M
2023-05-30 12.65 12.65 12.65 12.65 0.0M
2023-05-26 12.02 12.25 12.00 12.22 0.0M
2023-05-25 12.01 12.09 11.90 12.00 0.0M
2023-05-24 12.15 12.15 12.12 12.12 0.0M
2023-05-23 12.15 12.15 12.11 12.13 0.0M
2023-05-22 12.08 12.08 12.08 12.08 0.0M
2023-05-19 12.11 12.13 12.08 12.08 0.0M
2023-05-18 12.15 12.15 11.52 12.13 0.0M
2023-05-17 11.75 12.24 11.70 12.13 0.0M
2023-05-16 11.74 11.83 11.70 11.70 0.0M
2023-05-15 11.50 11.63 11.50 11.63 0.0M
2023-05-12 11.65 11.65 11.50 11.50 0.0M
2023-05-11 11.75 11.75 11.61 11.74 0.0M
2023-05-10 11.96 11.99 11.74 11.74 0.0M
2023-05-09 11.01 11.50 11.01 11.50 0.0M
2023-05-08 11.50 11.50 11.25 11.50 0.0M
2023-05-05 11.30 11.62 11.20 11.62 0.0M
2023-05-04 11.65 11.71 10.99 11.24 0.0M
2023-05-03 11.74 12.10 11.74 11.80 0.0M
2023-05-02 12.50 13.00 11.64 11.70 0.0M
2023-05-01 12.72 12.73 12.40 12.43 0.0M
2023-04-28 12.55 12.94 12.55 12.65 0.0M
2023-04-27 12.60 12.60 12.56 12.56 0.0M
2023-04-26 12.60 12.60 12.60 12.60 0.0M
2023-04-24 12.60 12.60 12.60 12.60 0.0M
2023-04-20 12.79 12.80 12.59 12.59 0.0M
2023-04-19 13.01 13.01 13.01 13.01 0.0M
2023-04-18 13.01 13.01 13.01 13.01 0.0M
2023-04-17 13.01 13.01 13.01 13.01 0.0M
2023-04-14 13.01 13.01 13.01 13.01 0.0M
2023-04-13 13.07 13.07 13.01 13.01 0.0M
2023-04-12 13.25 13.25 13.25 13.25 0.0M
2023-04-11 13.25 13.25 13.25 13.25 0.0M
2023-04-10 13.25 13.25 13.25 13.25 0.0M
2023-04-06 13.48 13.48 13.25 13.25 0.0M
2023-04-05 13.25 13.25 13.01 13.01 0.0M
2023-04-04 13.35 13.35 13.29 13.29 0.0M
2023-04-03 13.26 13.49 13.03 13.05 0.0M
2023-03-31 13.48 13.85 13.05 13.05 0.0M
2023-03-30 13.75 13.75 13.75 13.75 0.0M
2023-03-29 13.89 13.91 13.48 13.75 0.0M
2023-03-28 13.57 13.70 13.40 13.51 0.0M
2023-03-27 14.13 14.13 14.13 14.13 0.0M
2023-03-24 14.14 14.35 13.40 13.70 0.0M
2023-03-23 13.80 13.80 13.80 13.80 0.0M
2023-03-22 13.82 13.82 13.79 13.80 0.0M
2023-03-21 13.83 14.33 13.80 13.80 0.0M
2023-03-20 13.59 13.98 13.59 13.66 0.0M
2023-03-17 13.55 13.58 13.07 13.52 0.0M
2023-03-16 13.58 13.80 13.58 13.80 0.0M
2023-03-15 13.54 13.73 13.45 13.45 0.0M
2023-03-14 13.78 14.30 13.65 13.82 0.0M
2023-03-13 13.35 13.75 13.35 13.75 0.0M
2023-03-10 14.26 14.28 14.20 14.25 0.0M
2023-03-09 14.44 14.45 14.44 14.45 0.0M
2023-03-08 14.44 14.50 14.44 14.45 0.0M
2023-03-07 14.39 14.45 14.30 14.36 0.0M
2023-03-06 14.39 14.39 14.39 14.39 0.0M
2023-03-03 14.40 14.40 14.39 14.39 0.0M
2023-03-02 14.38 14.58 14.38 14.50 0.0M
2023-03-01 14.33 14.50 14.00 14.25 0.0M
2023-02-28 13.92 14.64 13.80 14.64 0.0M
2023-02-27 13.20 13.84 13.20 13.80 0.0M
2023-02-24 13.23 13.23 13.23 13.23 0.0M
2023-02-23 13.49 13.49 13.23 13.23 0.0M
2023-02-22 13.38 13.63 13.38 13.50 0.0M
2023-02-21 13.22 13.60 13.20 13.40 0.0M
2023-02-17 13.37 13.50 13.15 13.19 0.0M
2023-02-16 13.43 13.43 13.43 13.43 0.0M
2023-02-15 13.45 13.53 13.43 13.43 0.0M
2023-02-14 13.30 13.45 13.30 13.45 0.0M
2023-02-13 13.40 13.65 13.40 13.65 0.0M
2023-02-10 13.89 13.89 13.43 13.43 0.0M
2023-02-09 13.26 13.80 13.26 13.50 0.0M
2023-02-08 13.32 13.32 13.32 13.32 0.0M
2023-02-07 13.32 13.32 13.32 13.32 0.0M
2023-02-06 13.44 13.44 13.44 13.44 0.0M
2023-02-03 13.32 13.50 13.32 13.44 0.0M
2023-02-02 13.50 13.50 13.29 13.29 0.0M
2023-02-01 13.22 13.22 13.22 13.22 0.0M
2023-01-31 13.45 13.50 13.45 13.50 0.0M
2023-01-30 13.50 13.50 13.50 13.50 0.0M
2023-01-27 13.50 13.50 13.50 13.50 0.0M
2023-01-26 13.05 13.50 12.99 13.50 0.0M
2023-01-25 13.50 13.50 13.50 13.50 0.0M
2023-01-24 13.50 13.50 13.50 13.50 0.0M
2023-01-23 13.32 13.50 13.32 13.50 0.0M
2023-01-20 13.45 13.45 13.45 13.45 0.0M
2023-01-19 13.45 13.45 13.45 13.45 0.0M
2023-01-18 13.45 13.45 13.45 13.45 0.0M
2023-01-17 13.44 13.44 13.44 13.44 0.0M
2023-01-13 13.07 13.07 12.96 13.00 0.0M
2023-01-12 12.92 12.92 12.92 12.92 0.0M
2023-01-11 13.20 13.20 13.20 13.20 0.0M
2023-01-10 13.20 13.20 13.20 13.20 0.0M
2023-01-09 13.25 13.25 13.25 13.25 0.0M
2023-01-06 13.44 13.44 13.25 13.25 0.0M
2023-01-04 13.58 13.58 13.58 13.58 0.0M
2023-01-03 13.58 13.58 13.58 13.58 0.0M