PBFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.54	28.54	28.54	28.54	28.54	0.21%	164
Jun 26, 2025	28.49	28.49	28.48	28.48	28.48	0.37%	164
Jun 25, 2025	28.46	28.46	28.38	28.38	28.38	0.02%	193
Jun 24, 2025	28.37	28.37	28.37	28.37	28.37	0.58%	4
Jun 23, 2025	28.01	28.21	28.01	28.21	28.21	0.51%	768
Jun 20, 2025	28.07	28.07	28.07	28.07	28.07	-0.11%	780
Jun 18, 2025	28.14	28.14	28.10	28.10	28.10	0.12%	780
Jun 17, 2025	28.06	28.06	28.06	28.06	28.06	-0.37%	27
Jun 16, 2025	28.17	28.17	28.17	28.17	28.17	0.49%	4
Jun 13, 2025	28.08	28.08	28.03	28.03	28.03	-0.54%	104
Jun 12, 2025	28.18	28.18	28.18	28.18	28.18	0.11%	26
Jun 11, 2025	28.15	28.15	28.15	28.15	28.15	-0.10%	26
Jun 10, 2025	28.13	28.20	28.09	28.18	28.18	0.21%	905
Jun 9, 2025	28.12	28.12	28.12	28.12	28.12	0.04%	55
Jun 6, 2025	28.11	28.14	28.11	28.11	28.11	0.50%	203
Jun 5, 2025	28.08	28.08	27.97	27.97	27.97	-0.31%	200
Jun 4, 2025	28.06	28.06	28.06	28.06	28.06	0.04%	7,671
Jun 3, 2025	28.02	28.07	28.02	28.05	28.05	0.30%	7,671
Jun 2, 2025	27.96	27.96	27.96	27.96	27.96	0.17%	-
May 30, 2025	27.76	27.91	27.76	27.91	27.91	0.06%	162
May 29, 2025	27.89	27.90	27.89	27.90	27.90	0.20%	402
May 28, 2025	27.84	27.84	27.84	27.84	27.84	-0.22%	1,578
May 27, 2025	27.93	27.93	27.90	27.90	27.90	0.96%	1,578
May 23, 2025	27.64	27.64	27.64	27.64	27.64	-0.48%	100
May 22, 2025	27.77	27.77	27.77	27.77	27.77	0.12%	100
May 21, 2025	27.74	27.74	27.74	27.74	27.74	-0.75%	36
May 20, 2025	27.93	27.95	27.93	27.95	27.95	-0.14%	1,905
May 19, 2025	27.99	27.99	27.99	27.99	27.99	0.06%	-
May 16, 2025	27.97	27.97	27.97	27.97	27.97	0.34%	1,320
May 15, 2025	27.83	27.88	27.83	27.88	27.88	0.16%	1,320
May 14, 2025	27.83	27.83	27.83	27.83	27.83	0.01%	3,597
May 13, 2025	27.83	27.83	27.82	27.83	27.83	0.40%	4,113
May 12, 2025	27.72	27.72	27.72	27.72	27.72	1.45%	-
May 9, 2025	27.32	27.32	27.32	27.32	27.32	-0.04%	132
May 8, 2025	27.33	27.33	27.33	27.33	27.33	0.30%	588
May 7, 2025	27.19	27.25	27.19	27.25	27.25	0.15%	588
May 6, 2025	27.20	27.21	27.19	27.21	27.21	-0.30%	1,957
May 5, 2025	27.29	27.29	27.29	27.29	27.29	-0.27%	-
May 2, 2025	27.36	27.36	27.36	27.36	27.36	0.62%	-
May 1, 2025	27.19	27.19	27.19	27.19	27.19	0.24%	14
Apr 30, 2025	27.13	27.13	27.13	27.13	27.13	0.10%	14
Apr 29, 2025	27.10	27.10	27.10	27.10	27.10	0.18%	-
Apr 28, 2025	27.05	27.05	27.05	27.05	27.05	0.09%	-
Apr 25, 2025	27.03	27.03	27.03	27.03	27.03	0.33%	345
Apr 24, 2025	26.84	26.94	26.84	26.94	26.94	0.83%	1,456
Apr 23, 2025	26.60	26.86	26.57	26.72	26.72	0.78%	4,160
Apr 22, 2025	26.51	26.51	26.51	26.51	26.51	1.19%	24
Apr 21, 2025	26.20	26.20	26.20	26.20	26.20	-1.01%	28
Apr 17, 2025	26.46	26.54	26.46	26.47	26.47	0.19%	256
Apr 16, 2025	26.60	26.60	26.29	26.41	26.41	-1.07%	1,195