PB Bancorp Stock Price History (NASDAQ:PBBI)

Add to My Stocks
$10.85 $0 (0%) PBBI stock closing price Feb 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download PB Bancorp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and PB Bancorp P/E ratio data for the stock. The PB Bancorp stock price history chart shows that the stock price was at a low of 8.35 on 11 Apr, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1710.7510.8510.7510.851619N/A4.64
2017-02-1610.6010.8510.5010.8526572N/A4.64
2017-02-1510.6010.6010.5010.558083N/A4.51
2017-02-1410.4510.6010.4010.5523535N/A4.51
2017-02-1310.4010.4010.3010.4019054N/A4.61
2017-02-1010.1510.4510.1410.4029371N/A4.61
2017-02-0910.1510.2010.1010.1542285N/A4.50
2017-02-0810.0010.1510.0010.052768N/A4.46
2017-02-0710.1010.1010.0010.001508N/A4.44
2017-02-0610.1010.1810.1010.151450N/A4.50
2017-02-0310.3010.3010.1010.151966N/A4.50
2017-02-0210.1510.1510.0010.001059N/A4.44
2017-02-0110.1510.2510.1510.2521143N/A4.55
2017-01-3110.0510.1510.0010.152247N/A4.50
2017-01-3010.0010.0010.0010.00255N/A4.44
2017-01-2710.1510.1510.1010.154852N/A4.50
2017-01-2610.1010.1510.1010.10584N/A4.48
2017-01-2510.1010.1510.0010.1510562N/A4.50
2017-01-249.9510.109.9510.1018413N/A4.48
2017-01-2310.0010.1510.0010.107009N/A4.48
2017-01-2010.2010.2510.1510.155768N/A4.50
2017-01-1910.4010.4010.1010.105174N/A4.48
2017-01-1810.2010.2510.1010.254993N/A4.55
2017-01-1710.1610.2010.1510.2013803N/A4.53
2017-01-160.000.000.0010.150N/AN/A
2017-01-1310.1010.2010.1010.153414N/A4.50
2017-01-1210.0010.2010.0010.102716N/A4.48
2017-01-1110.1510.159.959.952050N/A4.41
2017-01-109.9210.039.9210.0016544N/A4.44
2017-01-099.9210.009.929.9517101N/A4.41
2017-01-069.9010.009.899.9552172N/A4.41
2017-01-0510.0010.009.759.753749N/A4.33
2017-01-049.9110.009.909.901148N/A4.39
2017-01-039.9010.009.9010.004417N/A4.44
2017-01-020.000.000.009.900N/AN/A
2016-12-3010.0010.009.809.902700N/A4.39
2016-12-2910.0010.0510.0010.0018727N/A4.44
2016-12-289.9510.059.9510.004552N/A4.44
2016-12-2710.0010.009.809.805460N/A4.35
2016-12-260.000.000.0010.000N/AN/A
2016-12-239.9010.009.8010.0010284N/A4.44
2016-12-229.659.959.559.8015666N/A4.35
2016-12-219.659.759.609.758400N/A4.33
2016-12-209.609.609.609.60750N/A4.26
2016-12-199.579.609.409.55424077.604.23
2016-12-169.509.609.469.60140378.054.26
2016-12-159.509.659.459.501064477.214.21
2016-12-149.359.359.359.3531476.024.15
2016-12-139.409.459.409.45100576.834.19
2016-12-129.459.459.459.4561076.834.19
2016-12-099.509.509.509.5047277.244.21
2016-12-089.539.559.369.45613076.834.19
2016-12-079.559.559.459.45560076.834.19
2016-12-069.489.489.489.4837677.084.21
2016-12-059.419.509.009.351283776.024.15
2016-12-029.559.559.409.4061276.424.17
2016-12-019.509.599.509.59101077.944.25
2016-11-309.709.709.559.6546378.474.28
2016-11-290.000.000.009.581N/AN/A
2016-11-289.359.649.359.58487177.854.25
2016-11-259.309.359.309.30109275.614.13
2016-11-240.000.000.009.400N/AN/A
2016-11-239.509.508.909.402446676.424.17
2016-11-229.559.759.409.501000077.244.21
2016-11-219.409.559.309.30494375.614.13
2016-11-189.509.509.509.50100N/AN/A
2016-11-179.509.509.279.35900N/AN/A
2016-11-169.259.359.209.283410N/AN/A
2016-11-150.000.000.009.30100N/AN/A
2016-11-149.209.309.159.305921N/AN/A
2016-11-119.009.109.009.1011825N/AN/A
2016-11-109.049.059.049.052200N/AN/A
2016-11-098.909.208.909.20632N/AN/A
2016-11-089.199.198.868.951855N/AN/A
2016-11-078.958.958.808.9510277N/AN/A
2016-11-048.808.858.808.853762N/AN/A
2016-11-030.000.000.008.93114N/AN/A
2016-11-028.958.958.858.932573N/A4.05
2016-11-010.000.000.009.002N/AN/A
2016-10-319.009.008.929.0010161N/A4.09
2016-10-288.959.008.959.006384N/A4.09
2016-10-278.938.938.938.93286N/A4.05
2016-10-268.808.918.808.905372N/A4.04
2016-10-258.808.858.808.805286N/A3.99
2016-10-248.858.908.758.754924N/A3.97
2016-10-218.758.808.758.806963N/A4.00
2016-10-208.758.808.758.803899N/A4.00
2016-10-198.808.808.748.806770N/A4.00
2016-10-188.758.758.758.753018N/A3.97
Get more Data

PB Bancorp Stock Chart

View PBBI PE ratio, PS ratio stocks charts and compare with peers.
PBBI Chart
Note: Compare PB Bancorp stock price history with the index and industry peers.

PB Bancorp Historical Prices: Past 5 years

Max Stock Price 10.85 Feb 16,2017
Min Stock Price 8.35 Apr 05,2016
Avg Stock Price 8.91

PB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 78.47 Nov 30,2016
Min PE Ratio 75.61 Nov 21,2016
Avg PE Ratio 76.95

PB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.64 Feb 16,2017
Min PS Ratio 3.31 Apr 05,2016
Avg PS Ratio 3.91

PBBI Industry Peers

Company Price Change (%)
Dimeco (DIMC)520 (0%)
Bay Bancorp (BYBK)7.850.1 (1.29%)
Commnty Bcp Vt (CMTV)15.90 (0%)
Southern Michigan Bancorp (SOMC)33.50 (0%)

We provide PB Bancorp historical quotes along with PE ratio and PS ratio for doing PB Bancorp fundamental analysis. The price movement is easily depicted in the PB Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. PBBI saw an opening price of 10.75, and a closing price of 10.85 on 17 Feb, 2017. .