S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
PB Bankshares Inc (PBBK)
PB Bankshares Inc (PBBK) Historical

PBBK PB Bankshares Inc

13.30

0.3163 (2.44%)

Jun 07 2024 - Closed

Delayed by 15 minutes

PBBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	13.30	0.32	2.44%	12.9532	13.75	12.9532	12,560
Jun 06 2024	12.9837	-0.01	-0.04%	12.9898	12.9898	12.90	323
Jun 05 2024	12.9895	0.00	0.00%	12.90	12.9895	12.90	100
Jun 04 2024	12.9895	0.17	1.32%	12.86	12.9895	12.86	157
Jun 03 2024	12.82	0.00	0.00%	12.84	12.84	12.82	270
May 31 2024	12.82	-0.01	-0.08%	12.9166	12.98	12.82	742
May 30 2024	12.83	-0.02	-0.16%	12.875	12.925	12.83	29,612
May 29 2024	12.85	0.02	0.17%	12.89	12.89	12.75	1,040
May 28 2024	12.8288	-0.02	-0.16%	12.80	12.90	12.80	1,356
May 24 2024	12.85	0.05	0.39%	12.8001	12.90	12.75	16,667
May 23 2024	12.80	-0.07	-0.54%	12.70	12.88	12.66	9,745
May 22 2024	12.87	0.02	0.16%	12.8141	12.87	12.72	2,922
May 21 2024	12.85	0.09	0.71%	12.80	12.875	12.80	144
May 20 2024	12.76	-0.02	-0.17%	12.76	12.77	12.76	325
May 17 2024	12.7817	-0.02	-0.14%	12.80	12.89	12.75	19,290
May 16 2024	12.80	0.01	0.08%	12.775	12.99	12.775	1,042
May 15 2024	12.79	0.01	0.08%	12.79	12.79	12.79	629
May 14 2024	12.78	0.18	1.43%	12.70	12.81	12.70	880
May 13 2024	12.5999	0.00	0.00%	12.5999	12.5999	12.5999	6
May 10 2024	12.5999	0.10	0.80%	12.75	12.75	12.555	10,037
May 09 2024	12.50	-0.11	-0.87%	12.75	12.75	12.50	10,113
May 08 2024	12.61	0.11	0.88%	12.60	12.61	12.60	1,514
May 07 2024	12.50	0.20	1.63%	12.76	12.76	12.50	4,410
May 06 2024	12.30	-0.47	-3.65%	12.46	12.75	12.30	238
May 03 2024	12.7661	0.51	4.13%	12.75	12.80	12.75	1,114
May 02 2024	12.26	-0.24	-1.92%	12.44	12.8605	12.26	7,890
May 01 2024	12.50	0.14	1.13%	12.34	12.50	12.33	1,905
Apr 30 2024	12.36	0.06	0.51%	12.30	12.36	12.30	1,001
Apr 29 2024	12.2975	0.14	1.13%	12.20	12.32	12.20	1,899
Apr 26 2024	12.16	-0.12	-0.98%	12.32	12.32	12.16	6,953
Apr 25 2024	12.28	0.08	0.66%	12.28	12.28	12.255	1,512
Apr 24 2024	12.20	0.20	1.67%	12.13	12.20	12.10	1,004
Apr 23 2024	12.00	0.00	0.00%	12.00	12.00	12.00	3
Apr 22 2024	12.00	0.00	0.00%	12.30	12.30	12.00	1,387
Apr 19 2024	12.00	-0.07	-0.62%	12.40	12.40	11.9635	11,723
Apr 18 2024	12.0748	0.17	1.47%	12.00	12.0758	11.95	856
Apr 17 2024	11.90	-0.25	-2.06%	12.25	12.25	11.90	3,273
Apr 16 2024	12.15	-0.30	-2.41%	12.40	12.40	12.15	1,644
Apr 15 2024	12.4501	-0.04	-0.32%	12.49	12.49	12.45	816
Apr 12 2024	12.49	-0.05	-0.40%	12.51	12.51	12.4531	310
Apr 11 2024	12.54	0.29	2.37%	12.56	12.56	12.35	5,264
Apr 10 2024	12.25	-0.45	-3.54%	12.70	12.70	12.23	4,032
Apr 09 2024	12.70	0.10	0.79%	12.6932	12.70	12.69	2,537
Apr 08 2024	12.6001	-0.10	-0.79%	12.70	12.70	12.60	793
Apr 05 2024	12.70	0.08	0.67%	12.90	13.00	12.50	8,059
Apr 04 2024	12.6156	-0.27	-2.13%	12.95	12.95	12.6156	2,104
Apr 03 2024	12.89	0.00	0.00%	12.90	12.90	12.89	26
Apr 02 2024	12.89	0.00	0.00%	12.80	12.89	12.80	1,904
Apr 01 2024	12.89	-0.01	-0.08%	12.90	12.90	12.85	2,145
Mar 28 2024	12.90	-0.10	-0.77%	12.90	13.00	12.90	18,271
Mar 27 2024	13.00	0.10	0.78%	12.98	13.00	12.98	352
Mar 26 2024	12.90	-0.05	-0.39%	12.95	12.95	12.90	842
Mar 25 2024	12.95	0.00	0.00%	12.94	12.95	12.94	127
Mar 22 2024	12.95	0.00	0.00%	13.00	13.00	12.91	8,140
Mar 21 2024	12.95	-0.05	-0.38%	13.00	13.00	12.95	376
Mar 20 2024	13.00	0.12	0.93%	13.00	13.00	13.00	323
Mar 19 2024	12.88	0.18	1.42%	12.90	12.90	12.88	6
Mar 18 2024	12.70	-0.41	-3.13%	13.12	13.12	12.70	4,301
Mar 15 2024	13.11	0.56	4.46%	13.00	13.12	13.00	8,332
Mar 14 2024	12.55	0.00	0.00%	13.12	13.12	12.55	10
Mar 13 2024	12.55	-0.23	-1.80%	12.71	12.71	12.55	3,931
Mar 12 2024	12.78	-0.35	-2.64%	13.10	13.10	12.78	2,095
Mar 11 2024	13.1259	-0.19	-1.46%	13.10	13.30	13.0501	1,201

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions