PB Bankshares, Inc. - Common Stock (PBBK)

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

Date Range:

2025-06-18 - 2025-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
9/17/2025	19.50	19.57	19.46	19.48	10,397	19.48
9/16/2025	19.53	19.55	19.50	19.50	3,007	19.50
9/15/2025	19.41	19.50	19.41	19.50	1,897	19.50
9/12/2025	19.75	19.75	19.32	19.43	11,662	19.43
9/11/2025	19.22	19.85	19.15	19.85	12,294	19.85
9/10/2025	19.52	19.61	19.14	19.42	7,085	19.42
9/09/2025	19.51	19.66	19.48	19.48	4,898	19.48
9/08/2025	19.56	19.70	19.13	19.70	6,924	19.70
9/05/2025	19.89	19.90	19.53	19.65	8,860	19.65
9/04/2025	19.58	19.85	19.45	19.81	9,132	19.81
9/03/2025	19.54	19.90	19.54	19.90	497	19.90
9/02/2025	19.53	19.90	19.53	19.87	11,730	19.87
8/29/2025	19.95	19.95	19.89	19.95	9,374	19.95
8/28/2025	19.92	19.95	19.66	19.95	15,443	19.95
8/27/2025	19.25	20.07	19.20	19.75	93,115	19.75
8/26/2025	19.07	19.29	18.99	19.29	20,747	19.29
8/25/2025	19.25	19.29	18.96	19.00	31,880	19.00
8/22/2025	18.74	19.35	18.40	19.14	54,728	19.14
8/21/2025	18.79	18.80	18.68	18.68	1,753	18.68
8/20/2025	18.76	18.80	18.68	18.76	3,861	18.76
8/19/2025	18.79	18.90	18.66	18.66	12,938	18.66
8/18/2025	18.75	18.80	18.63	18.66	21,982	18.66
8/14/2025	18.84	0.00	18.84	18.78	232	18.78
8/13/2025	18.50	18.90	18.50	18.84	11,305	18.84
8/12/2025	18.25	18.89	18.25	18.89	28,394	18.89
8/11/2025	18.32	18.35	18.20	18.30	4,131	18.30
8/08/2025	18.39	18.39	18.27	18.35	6,655	18.35
8/07/2025	18.24	18.40	18.14	18.40	5,963	18.40
8/06/2025	18.42	18.42	18.14	18.21	4,082	18.21
8/05/2025	18.00	18.31	17.95	18.19	9,137	18.19
8/04/2025	18.23	18.33	18.22	18.28	14,728	18.28
8/01/2025	18.27	18.27	18.14	18.14	834	18.14
7/31/2025	18.10	18.31	18.07	18.10	3,741	18.10
7/30/2025	18.51	18.59	18.07	18.07	8,474	18.07
7/29/2025	18.37	18.64	18.37	18.40	8,010	18.40
7/28/2025	18.40	18.42	18.40	18.42	2,525	18.42
7/25/2025	18.23	18.43	18.23	18.43	1,457	18.43
7/24/2025	18.19	18.48	18.19	18.39	928	18.39
7/23/2025	18.37	18.51	18.36	18.51	6,899	18.51
7/22/2025	18.19	18.40	18.19	18.34	17,270	18.34
7/21/2025	18.18	18.40	18.18	18.36	60,539	18.36
7/18/2025	18.40	18.40	18.07	18.18	12,599	18.18
7/17/2025	18.28	18.40	18.20	18.40	19,512	18.40
7/16/2025	18.32	18.40	18.15	18.16	32,038	18.16
7/15/2025	18.56	18.67	18.40	18.42	48,771	18.42
7/14/2025	18.76	18.85	18.56	18.82	5,847	18.82
7/11/2025	18.63	18.63	18.55	18.59	3,605	18.59
7/10/2025	18.55	18.79	18.50	18.79	29,415	18.79
7/09/2025	18.40	18.62	18.40	18.56	92,524	18.56
7/08/2025	18.80	19.12	18.49	18.49	181,017	18.49
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