5 DAY PERFORMANCE
-7.58%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
-1.80%
6 MONTH PERFORMANCE
-1.68%
YEAR-TO-DATE PERFORMANCE
-0.20%
1 YEAR PERFORMANCE
+21.51%
PB Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.17 | $16.80 (-2.15%) | $17.17 | $16.54 | 3,930 | $37.71 M |
| 03/11/2025 | $16.97 | $16.50 (-2.77%) | $17.20 | $16.50 | 2,500 | $37.03 M |
| 03/10/2025 | $17.20 | $16.51 (-4.01%) | $17.20 | $15.95 | 10,600 | $37.06 M |
| 03/07/2025 | $16.58 | $16.50 (-0.48%) | $17.75 | $16.21 | 23,308 | $37.03 M |
| 03/06/2025 | $16.30 | $16.59 (1.78%) | $17.07 | $16.30 | 6,565 | $37.24 M |
| 03/05/2025 | $16.08 | $16.41 (2.05%) | $17.60 | $16.08 | 16,137 | $36.83 M |
| 03/04/2025 | $15.81 | $15.88 (0.44%) | $15.88 | $15.81 | 3,000 | $35.64 M |
| 03/03/2025 | $15.85 | $15.88 (0.19%) | $15.88 | $15.85 | 2,000 | $35.64 M |
| 02/28/2025 | $15.51 | $16.08 (3.68%) | $16.08 | $15.51 | 3,000 | $36.09 M |
| 02/27/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 518 | $34.23 M |
| 02/26/2025 | $15.33 | $15.22 (-0.72%) | $15.36 | $15.22 | 4,122 | $34.16 M |
| 02/25/2025 | $15.33 | $15.38 (0.33%) | $15.40 | $15.33 | 1,015 | $34.52 M |
| 02/24/2025 | $15.04 | $15.04 (0%) | $15.04 | $15.04 | 0 | $33.76 M |
| 02/21/2025 | $15.25 | $15.04 (-1.38%) | $15.36 | $15.04 | 2,500 | $33.76 M |
| 02/20/2025 | $14.95 | $15.08 (0.87%) | $15.10 | $14.95 | 2,200 | $33.85 M |
| 02/19/2025 | $14.95 | $15.10 (1%) | $15.10 | $14.95 | 536 | $33.89 M |
| 02/18/2025 | $15.15 | $15.14 (-0.07%) | $15.17 | $15.13 | 3,100 | $33.98 M |
| 02/14/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 0 | $33.67 M |
| 02/13/2025 | $14.96 | $15.00 (0.27%) | $15.00 | $14.96 | 3,611 | $33.67 M |
| 02/12/2025 | $15.23 | $15.01 (-1.44%) | $15.25 | $15.01 | 2,502 | $33.69 M |
| 02/11/2025 | $15.24 | $15.24 (0%) | $15.24 | $15.24 | 400 | $34.21 M |
| 02/10/2025 | $15.10 | $15.01 (-0.6%) | $15.10 | $14.86 | 1,303 | $33.69 M |
| 02/07/2025 | $15.08 | $15.08 (0%) | $15.08 | $15.08 | 500 | $33.85 M |
| 02/06/2025 | $14.95 | $15.08 (0.87%) | $15.08 | $14.95 | 2,139 | $33.85 M |
| 02/05/2025 | $14.95 | $15.08 (0.87%) | $15.08 | $14.95 | 1,700 | $33.85 M |
| 02/04/2025 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 0 | $33.89 M |
| 02/03/2025 | $14.70 | $15.10 (2.72%) | $15.12 | $14.70 | 2,431 | $33.89 M |
| 01/31/2025 | $14.72 | $14.71 (-0.07%) | $14.72 | $14.71 | 1,342 | $33.02 M |
| 01/30/2025 | $14.72 | $14.72 (0%) | $14.72 | $14.72 | 1,400 | $33.04 M |
| 01/29/2025 | $15.14 | $15.14 (0%) | $15.14 | $15.14 | 0 | $33.98 M |
| 01/28/2025 | $15.14 | $15.14 (0%) | $15.14 | $15.14 | 1,406 | $33.98 M |
| 01/27/2025 | $15.05 | $14.99 (-0.4%) | $15.14 | $14.80 | 2,422 | $33.64 M |
| 01/24/2025 | $15.01 | $15.00 (-0.07%) | $15.01 | $15.00 | 1,725 | $33.67 M |
| 01/23/2025 | $15.09 | $15.01 (-0.53%) | $15.09 | $15.01 | 1,320 | $33.69 M |
| 01/22/2025 | $14.80 | $15.10 (2.03%) | $15.10 | $14.80 | 4,600 | $33.89 M |
| 01/21/2025 | $15.19 | $15.14 (-0.33%) | $15.19 | $15.14 | 1,100 | $33.98 M |
| 01/17/2025 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 0 | $33.89 M |
| 01/16/2025 | $14.90 | $15.10 (1.34%) | $15.10 | $14.80 | 2,546 | $33.89 M |
| 01/15/2025 | $14.52 | $14.99 (3.24%) | $14.99 | $14.52 | 1,100 | $33.64 M |
| 01/14/2025 | $14.78 | $15.19 (2.77%) | $15.19 | $14.78 | 1,600 | $34.09 M |
| 01/13/2025 | $14.75 | $15.18 (2.92%) | $15.18 | $14.75 | 1,300 | $34.07 M |
| 01/10/2025 | $14.44 | $14.80 (2.49%) | $14.80 | $14.44 | 3,501 | $33.22 M |
| 01/08/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 0 | $34.23 M |
| 01/07/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 0 | $34.23 M |
| 01/06/2025 | $14.87 | $15.25 (2.56%) | $15.25 | $14.87 | 2,148 | $34.23 M |
| 01/03/2025 | $15.22 | $15.25 (0.2%) | $15.25 | $15.22 | 2,300 | $34.23 M |
| 01/02/2025 | $15.28 | $15.28 (0%) | $15.28 | $15.28 | 0 | $34.30 M |
| 12/31/2024 | $15.05 | $15.28 (1.53%) | $15.30 | $15.05 | 4,214 | $34.30 M |
| 12/30/2024 | $15.31 | $15.31 (0%) | $15.31 | $15.31 | 0 | $34.36 M |
| 12/27/2024 | $15.31 | $15.31 (0%) | $15.31 | $15.31 | 200 | $34.36 M |
| 12/26/2024 | $15.35 | $15.35 (0%) | $15.35 | $15.35 | 200 | $34.45 M |
| 12/24/2024 | $15.38 | $15.38 (0%) | $15.38 | $15.38 | 0 | $34.52 M |
| 12/23/2024 | $15.00 | $15.38 (2.53%) | $15.38 | $14.17 | 1,320 | $34.52 M |
| 12/20/2024 | $14.94 | $15.38 (2.95%) | $15.38 | $14.94 | 2,406 | $34.52 M |
| 12/19/2024 | $14.75 | $15.09 (2.31%) | $15.09 | $14.75 | 4,684 | $33.87 M |
| 12/18/2024 | $14.19 | $14.16 (-0.21%) | $14.75 | $14.16 | 3,840 | $31.78 M |
| 12/17/2024 | $15.53 | $15.53 (0%) | $15.53 | $15.53 | 0 | $34.86 M |
| 12/16/2024 | $15.53 | $15.53 (0%) | $15.53 | $15.53 | 0 | $34.86 M |
| 12/13/2024 | $15.53 | $15.53 (0%) | $15.53 | $15.53 | 0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
