Skip to main content
PB Bankshares, Inc. (PBBK)
NASDAQ: PBBK · Real-Time Price · USD
21.45
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
21.46
+0.01 (0.05%)
After-hours: Dec 5, 2025, 4:00 PM EST

PB Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4121.6021.4121.4621.460.05%2,357
Dec 4, 202521.6121.8221.4021.4521.45-1.06%4,671
Dec 3, 202521.5121.6821.4021.6821.680.88%6,961
Dec 2, 202521.3521.5121.3021.4921.490.42%10,565
Dec 1, 202521.6721.6721.2021.4021.40-0.47%6,570
Nov 28, 202521.3221.5221.2721.5021.50-1.01%2,576
Nov 26, 202521.0021.7321.0021.7221.723.08%5,655
Nov 25, 202520.9821.6420.9621.0721.070.66%4,108
Nov 24, 202520.9120.9920.9020.9320.930.82%741
Nov 21, 202520.6521.0520.2220.7620.761.47%14,878
Nov 20, 202519.9620.8819.9620.4620.460.94%3,081
Nov 18, 202520.0220.3520.0220.2720.270.75%1,974
Nov 17, 202520.5020.5019.9520.1220.12-1.76%14,270
Nov 14, 202519.9520.4919.8520.4820.482.09%19,303
Nov 13, 202519.5920.0719.5920.0620.061.24%37,740
Nov 12, 202519.9019.9019.6419.8219.82-0.43%3,255
Nov 11, 202519.7919.9019.2019.9019.90-0.25%3,084
Nov 10, 202519.8319.9519.8319.9519.950.71%6,267
Nov 7, 202519.7019.8119.6019.8119.810.35%11,300
Nov 6, 202519.7519.7519.5619.7419.74-0.60%1,516
Nov 5, 202519.5219.8919.5119.8619.861.74%4,888
Nov 3, 202519.8719.9019.4619.5219.52-1.76%14,680
Oct 31, 202519.8319.8719.8319.8719.870.71%360
Oct 30, 202519.1919.7319.1919.7319.730.41%3,873
Oct 29, 202519.6519.6519.6519.6519.65-0.41%395
Oct 28, 202519.9419.9419.5019.7319.73-0.85%68,808
Oct 27, 202519.9019.9519.7419.9019.900.66%10,344
Oct 24, 202519.7519.8519.4419.7719.771.80%12,997
Oct 23, 202519.4219.4219.4019.4219.42-1.32%5,607
Oct 22, 202519.2519.6818.7819.6819.683.87%13,848
Oct 21, 202519.0819.0818.8018.9518.951.05%5,490
Oct 17, 202518.8818.8818.6518.7518.750.19%1,333
Oct 16, 202518.9418.9418.4618.7218.72-1.50%5,470
Oct 15, 202519.1019.1019.0019.0019.00-1.04%4,387
Oct 14, 202519.0919.2019.0219.2019.201.58%5,688
Oct 13, 202518.9118.9518.9018.9018.900.01%1,611
Oct 10, 202518.9519.2418.9018.9018.90-1.31%1,704
Oct 8, 202519.2519.2519.1519.1519.15-0.93%3,842
Oct 7, 202519.3819.4519.2419.3319.33-0.26%26,946
Oct 2, 202519.3819.3819.3819.3819.380.41%311
Oct 1, 202519.3019.3019.3019.3019.300.63%218
Sep 30, 202519.2519.2519.1819.1819.18-1.39%361
Sep 26, 202519.5519.5519.4019.4519.45-0.41%1,683
Sep 23, 202519.4219.6619.1919.5319.530.57%13,392
Sep 22, 202518.9819.7918.9819.4219.420.47%1,337
Sep 19, 202519.4119.4719.1219.3319.33-0.46%6,919
Sep 18, 202519.4819.4819.3819.4219.42-0.31%6,545
Sep 17, 202519.5019.5719.4619.4819.48-0.11%10,397
Sep 16, 202519.5319.5519.5019.5019.500.01%3,007
Sep 15, 202519.4119.5019.4119.5019.500.36%1,897
Sep 12, 202519.7519.7519.3219.4319.43-2.12%11,662
Sep 11, 202519.2219.8519.1519.8519.852.21%12,294
Sep 10, 202519.5219.6119.1419.4219.42-0.31%7,085
Sep 9, 202519.5119.6619.4819.4819.48-1.12%4,898
Sep 8, 202519.5619.7019.1319.7019.700.25%6,924
Sep 5, 202519.8919.9019.5319.6519.65-0.81%8,860
Sep 4, 202519.5819.8519.4519.8119.81-0.45%9,132
Sep 3, 202519.5419.9019.5419.9019.900.15%497
Sep 2, 202519.5319.9019.5319.8719.87-0.40%11,730
Aug 29, 202519.9519.9519.8919.9519.95-9,374
Aug 28, 202519.9219.9519.6619.9519.951.01%15,443
Aug 27, 202519.2520.0719.2019.7519.752.38%93,115
Aug 26, 202519.0719.2918.9919.2919.291.53%20,747
Aug 25, 202519.2519.2918.9619.0019.00-0.73%31,880
Aug 22, 202518.7519.3518.4019.1419.142.46%54,728
Aug 21, 202518.7918.8018.6818.6818.68-0.43%1,753
Aug 20, 202518.7618.8018.6818.7618.760.54%3,861
Aug 19, 202518.7918.9018.6618.6618.66-12,938
Aug 18, 202518.7518.8018.6318.6618.66-0.64%21,982
Aug 14, 202518.8018.8018.7218.7818.78-0.32%3,562
Aug 13, 202518.5018.9018.5018.8418.84-0.26%11,305
Aug 12, 202518.2518.8918.2518.8918.893.22%28,394
Aug 11, 202518.3218.3518.2018.3018.30-0.27%4,131
Aug 8, 202518.3918.3918.2718.3518.35-0.27%6,655
Aug 7, 202518.2418.4018.1418.4018.401.04%5,963
Aug 6, 202518.4218.4218.1418.2118.210.11%4,082
Aug 5, 202518.0018.3117.9518.1918.19-0.49%9,137
Aug 4, 202518.2318.3318.2218.2818.280.74%14,728
Aug 1, 202518.2718.2718.1518.1518.150.25%834
Jul 31, 202518.1018.3118.0818.1018.100.17%3,741
Jul 30, 202518.5218.5918.0718.0718.07-1.79%8,474
Jul 29, 202518.3718.6418.3718.4018.40-0.11%8,010
Jul 28, 202518.4018.4218.4018.4218.42-0.05%2,525
Jul 25, 202518.2318.4318.2318.4318.430.21%1,457
Jul 24, 202518.1918.4818.1918.3918.39-0.64%928
Jul 23, 202518.3718.5118.3618.5118.510.93%6,899
Jul 22, 202518.1918.4018.1918.3418.34-0.08%17,270
Jul 21, 202518.1818.4018.1818.3618.360.95%60,539
Jul 18, 202518.4018.4018.0718.1818.18-1.18%12,599
Jul 17, 202518.2818.4018.2018.4018.401.32%19,512
Jul 16, 202518.3318.4018.1518.1618.16-1.41%32,038
Jul 15, 202518.5618.6818.4018.4218.42-2.13%48,771
Jul 14, 202518.7618.8518.5618.8218.821.24%5,847
Jul 11, 202518.6318.6318.5518.5918.59-1.06%3,605
Jul 10, 202518.5518.7918.5018.7918.791.24%29,415
Jul 9, 202518.4018.6218.4018.5618.560.38%92,574
Jul 8, 202518.8019.1218.4918.4918.490.27%181,017
Jul 7, 202517.7518.4417.7518.4418.446.28%1,534
Jul 3, 202517.5517.5517.3517.3517.350.29%823
Jul 2, 202518.0018.5017.3017.3017.30-0.17%2,589