PB Bankshares, Inc. - Common Stock (PBBK)

Historical Prices For PB Bankshares, Inc. - Common Stock (PBBK)

Date Range:

2025-04-08 - 2025-07-08

Date	Open	High	Low	Close	Volume	Adjusted Close
7/07/2025	17.75	18.44	17.75	18.44	1,534	18.44
7/03/2025	17.55	17.55	17.35	17.35	823	17.35
7/02/2025	18.00	18.50	18.00	18.50	2,589	18.50
7/01/2025	17.94	18.13	17.33	17.33	4,392	17.33
6/30/2025	18.85	18.99	17.50	17.67	57,652	17.67
6/27/2025	19.03	19.03	17.63	18.79	5,386	18.79
6/26/2025	18.02	18.52	18.00	18.00	4,527	18.00
6/24/2025	17.35	0.00	17.35	17.25	95	17.25
6/23/2025	18.14	18.49	17.03	17.35	13,377	17.35
6/20/2025	16.95	19.05	16.95	19.05	45,490	19.05
6/18/2025	16.49	16.49	16.49	16.49	166	16.49
6/17/2025	16.61	16.61	16.61	16.61	125	16.61
6/16/2025	16.23	16.23	16.23	16.23	133	16.23
6/13/2025	16.25	16.91	16.25	16.91	663	16.91
6/11/2025	16.86	0.00	16.87	16.87	24	16.87
6/10/2025	16.10	16.86	16.10	16.86	403	16.86
6/09/2025	16.09	16.94	16.09	16.94	708	16.94
6/06/2025	16.70	16.70	16.70	16.70	218	16.70
6/05/2025	16.16	16.25	16.07	16.07	1,091	16.07
6/04/2025	16.25	16.25	16.23	16.24	1,409	16.24
6/03/2025	15.90	16.15	15.90	16.13	8,587	16.13
6/02/2025	16.29	16.29	16.29	16.29	419	16.29
5/29/2025	16.10	0.00	16.10	16.05	395	16.05
5/28/2025	15.69	16.10	15.69	16.10	980	16.10
5/27/2025	16.18	16.18	15.65	16.14	5,513	16.14
5/22/2025	15.48	0.00	15.65	15.65	75	15.65
5/21/2025	15.74	15.74	15.48	15.48	38,627	15.48
5/16/2025	15.65	0.00	15.76	15.76	43	15.76
5/15/2025	15.65	15.65	15.65	15.65	481	15.65
5/14/2025	15.55	15.70	15.48	15.48	22,169	15.48
5/13/2025	15.60	15.60	15.49	15.49	4,267	15.49
5/12/2025	15.65	15.70	15.62	15.62	35,642	15.62
5/09/2025	15.70	15.70	15.62	15.62	2,356	15.62
5/08/2025	15.70	15.70	15.55	15.55	341	15.55
5/07/2025	15.85	15.85	15.85	15.85	2,702	15.85
5/01/2025	15.69	0.00	15.98	15.98	86	15.98
4/30/2025	15.69	15.95	15.69	15.69	587	15.69
4/28/2025	15.60	0.00	15.60	15.47	286	15.47
4/25/2025	15.79	15.79	15.60	15.60	2,248	15.60
4/24/2025	15.39	15.70	15.30	15.70	10,517	15.70
4/23/2025	15.02	15.39	15.02	15.39	398	15.39
4/22/2025	15.00	15.20	14.93	15.01	6,121	15.01
4/15/2025	15.40	0.00	15.40	15.09	324	15.09
4/14/2025	14.85	15.40	14.85	15.40	16,034	15.40
4/11/2025	15.00	15.40	15.00	15.40	18,125	15.40
4/10/2025	14.60	14.60	14.60	14.60	745	14.60
4/09/2025	14.23	14.99	14.23	14.99	760	14.99
4/08/2025	15.02	15.02	15.02	15.02	1,281	15.02