-
5 DAY PERFORMANCE
+0.50% -
1 MONTH PERFORMANCE
-4.32% -
3 MONTH PERFORMANCE
-11.66% -
6 MONTH PERFORMANCE
+10.27% -
YEAR-TO-DATE PERFORMANCE
+13.00% -
1 YEAR PERFORMANCE
+18.58%
PB Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.22 | $14.17 (-0.35%) | $14.58 | $14.08 | 5,082 | $31.80 M |
| 11/21/2024 | $14.11 | $14.11 (0%) | $14.11 | $14.11 | 0 | $31.67 M |
| 11/20/2024 | $14.12 | $14.11 (-0.07%) | $14.74 | $14.11 | 9,748 | $31.67 M |
| 11/19/2024 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 309 | $31.65 M |
| 11/18/2024 | $14.41 | $14.41 (0%) | $14.41 | $14.41 | 0 | $32.34 M |
| 11/15/2024 | $14.42 | $14.42 (0%) | $14.42 | $14.42 | 545 | $32.36 M |
| 11/14/2024 | $14.58 | $14.58 (0%) | $14.58 | $14.58 | 0 | $32.72 M |
| 11/13/2024 | $14.58 | $14.58 (0%) | $14.58 | $14.58 | 0 | $32.72 M |
| 11/12/2024 | $14.50 | $14.58 (0.55%) | $14.59 | $14.21 | 6,813 | $32.72 M |
| 11/11/2024 | $14.80 | $14.80 (0%) | $14.80 | $14.80 | 713 | $33.22 M |
| 11/08/2024 | $14.80 | $14.80 (0%) | $14.80 | $14.80 | 0 | $33.22 M |
| 11/07/2024 | $14.79 | $14.80 (0.07%) | $14.80 | $14.76 | 1,829 | $33.22 M |
| 11/06/2024 | $14.82 | $14.82 (0%) | $14.82 | $14.82 | 434 | $33.26 M |
| 11/05/2024 | $15.07 | $15.07 (0%) | $15.07 | $15.07 | 0 | $33.82 M |
| 11/04/2024 | $14.83 | $15.08 (1.69%) | $15.12 | $14.83 | 4,100 | $33.85 M |
| 11/01/2024 | $14.81 | $14.81 (0%) | $14.81 | $14.81 | 0 | $33.24 M |
| 10/31/2024 | $14.81 | $14.81 (0%) | $14.81 | $14.81 | 0 | $33.24 M |
| 10/30/2024 | $14.81 | $14.81 (0%) | $14.81 | $14.81 | 0 | $33.24 M |
| 10/29/2024 | $14.81 | $14.81 (0%) | $14.81 | $14.81 | 0 | $33.24 M |
| 10/28/2024 | $14.81 | $14.81 (0%) | $14.81 | $14.81 | 0 | $33.24 M |
| 10/25/2024 | $14.81 | $14.81 (0%) | $14.81 | $14.81 | 0 | $33.24 M |
| 10/24/2024 | $14.81 | $14.81 (0%) | $14.81 | $14.81 | 0 | $35.24 M |
| 10/23/2024 | $14.82 | $14.81 (-0.07%) | $14.82 | $14.81 | 312 | $35.24 M |
| 10/22/2024 | $14.98 | $14.63 (-2.34%) | $15.54 | $14.63 | 5,600 | $34.81 M |
| 10/21/2024 | $15.15 | $15.15 (0%) | $15.15 | $15.15 | 1,047 | $36.05 M |
| 10/18/2024 | $15.64 | $15.64 (0%) | $15.64 | $15.64 | 200 | $37.21 M |
| 10/17/2024 | $15.66 | $15.66 (0%) | $15.66 | $15.66 | 0 | $37.26 M |
| 10/16/2024 | $14.80 | $15.66 (5.81%) | $15.66 | $14.80 | 1,200 | $37.26 M |
| 10/15/2024 | $14.93 | $14.93 (0%) | $14.93 | $14.93 | 0 | $35.52 M |
| 10/14/2024 | $14.93 | $14.93 (0%) | $14.93 | $14.93 | 112 | $35.52 M |
| 10/11/2024 | $14.76 | $14.76 (0%) | $14.76 | $14.76 | 0 | $35.12 M |
| 10/10/2024 | $14.76 | $14.76 (0%) | $14.76 | $14.76 | 0 | $35.12 M |
| 10/09/2024 | $14.76 | $14.76 (0%) | $14.76 | $14.76 | 0 | |
| 10/08/2024 | $15.25 | $14.76 (-3.21%) | $15.25 | $14.76 | 932 | $35.12 M |
| 10/07/2024 | $15.22 | $15.22 (0%) | $15.22 | $15.22 | 0 | $36.21 M |
| 10/04/2024 | $15.22 | $15.22 (0%) | $15.22 | $15.22 | 0 | $36.21 M |
| 10/03/2024 | $15.22 | $15.22 (0%) | $15.22 | $15.22 | 0 | $36.21 M |
| 10/02/2024 | $15.22 | $15.22 (0%) | $15.22 | $15.22 | 0 | $36.21 M |
| 10/01/2024 | $15.44 | $15.22 (-1.42%) | $15.47 | $15.21 | 7,518 | $36.21 M |
| 09/30/2024 | $15.71 | $15.46 (-1.59%) | $15.71 | $15.46 | 500 | $36.78 M |
| 09/27/2024 | $15.55 | $15.55 (0%) | $15.55 | $15.55 | 0 | $37.00 M |
| 09/26/2024 | $15.55 | $15.55 (0%) | $15.55 | $15.55 | 0 | $37.00 M |
| 09/25/2024 | $15.60 | $15.55 (-0.32%) | $15.60 | $15.44 | 722 | $37.00 M |
| 09/24/2024 | $15.65 | $15.64 (-0.06%) | $15.75 | $15.64 | 3,437 | $37.21 M |
| 09/23/2024 | $15.45 | $15.41 (-0.26%) | $15.75 | $15.36 | 815 | $36.66 M |
| 09/20/2024 | $15.74 | $15.75 (0.06%) | $15.75 | $15.73 | 8,727 | $37.47 M |
| 09/19/2024 | $15.28 | $15.28 (0%) | $15.28 | $15.28 | 0 | $36.35 M |
| 09/18/2024 | $15.37 | $15.28 (-0.59%) | $15.74 | $15.27 | 25,400 | $36.35 M |
| 09/17/2024 | $15.67 | $15.27 (-2.55%) | $15.67 | $15.27 | 7,548 | $36.33 M |
| 09/16/2024 | $15.37 | $15.39 (0.13%) | $15.75 | $15.37 | 14,800 | $36.62 M |
| 09/13/2024 | $15.51 | $15.51 (0%) | $15.51 | $15.51 | 0 | $36.90 M |
| 09/12/2024 | $15.40 | $15.51 (0.71%) | $15.51 | $15.40 | 600 | $36.90 M |
| 09/11/2024 | $15.46 | $15.46 (0%) | $15.46 | $15.46 | 900 | $36.78 M |
| 09/10/2024 | $15.61 | $15.53 (-0.51%) | $15.61 | $15.37 | 3,700 | $36.95 M |
| 09/09/2024 | $15.80 | $15.67 (-0.82%) | $16.48 | $15.58 | 19,100 | $37.28 M |
| 09/06/2024 | $15.99 | $16.16 (1.06%) | $16.77 | $15.48 | 14,900 | $38.45 M |
| 09/05/2024 | $15.60 | $16.00 (2.56%) | $16.78 | $15.60 | 10,000 | $38.07 M |
| 09/04/2024 | $15.91 | $16.17 (1.63%) | $16.77 | $15.90 | 16,239 | $38.47 M |
| 09/03/2024 | $16.50 | $15.61 (-5.39%) | $17.02 | $15.52 | 12,086 | $37.14 M |
| 08/30/2024 | $15.99 | $16.10 (0.69%) | $16.69 | $15.92 | 3,312 | $38.31 M |
| 08/29/2024 | $17.02 | $16.12 (-5.29%) | $17.02 | $16.12 | 1,300 | $38.35 M |
| 08/28/2024 | $16.51 | $16.50 (-0.06%) | $17.01 | $16.02 | 3,819 | $39.26 M |
| 08/27/2024 | $15.47 | $16.55 (6.98%) | $17.27 | $15.47 | 5,143 | $39.38 M |
| 08/26/2024 | $15.70 | $15.51 (-1.21%) | $15.70 | $15.38 | 1,468 | $36.90 M |