PB Bancorp Stock Price History, PBBI Historical Prices

Add to My Stocks
$10.4 $0.05 (0.48%) PBBI stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download PB Bancorp stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and PB Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of $10.9 on Dec 14, 2017 as seen from PB Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 10.35 10.4 10.35 10.4 2,918 - -
2018-02-22 10.35 10.4 10.25 10.35 13,731 - -
2018-02-21 10.35 10.43 10.3 10.3 81,705 - -
2018-02-20 10.35 10.4 10.25 10.3 157,706 - -
2018-02-16 10.4 10.4 10.3 10.3 76,587 - -
2018-02-15 10.3 10.35 10.3 10.3 89,300 - -
2018-02-14 10.35 10.4 10.35 10.4 5,301 - -
2018-02-13 10.31 10.4 10.3 10.35 21,634 - -
2018-02-12 10.3 10.4 10.25 10.25 44,900 - -
2018-02-09 10.35 10.35 10.3 10.3 1,146 - -
2018-02-08 10.35 10.35 10.31 10.31 357 - -
2018-02-07 10.45 10.48 10.4 10.4 10,188 - -
2018-02-06 10.3 10.5 10.3 10.5 26,940 - -
2018-02-05 10.5 10.5 10.4 10.45 2,139 - -
2018-02-02 10.55 10.55 10.5 10.5 1,474 31.82 -
2018-02-01 10.45 10.5 10.45 10.5 1,724 31.82 -
2018-01-30 10.45 10.5 10.45 10.5 3,100 31.82 -
2018-01-29 10.5 10.55 10.5 10.51 5,052 31.83 -
2018-01-26 10.5 10.55 10.5 10.55 3,642 31.97 -
2018-01-24 10.6 10.6 10.5 10.5 1,210 31.82 -
2018-01-23 10.65 10.75 10.56 10.65 9,104 32.27 -
2018-01-22 10.65 10.65 10.63 10.65 4,204 32.27 -
2018-01-19 10.6 10.65 10.59 10.6 6,381 32.12 -
2018-01-18 10.7 10.7 10.55 10.55 10,166 31.97 -
2018-01-17 10.64 10.65 10.5 10.52 7,617 31.88 -
2018-01-16 10.6 10.65 10.57 10.65 3,578 32.27 -
2018-01-10 10.6 10.6 10.5 10.53 9,300 31.91 -
2018-01-09 10.6 10.6 10.5 10.52 4,724 31.88 -
2018-01-08 10.65 10.65 10.65 10.65 160 32.27 -
2018-01-05 10.85 10.85 10.7 10.7 6,507 32.42 -
2018-01-04 10.7 10.85 10.7 10.85 12,948 32.88 -
2018-01-03 10.6 10.8 10.6 10.65 2,013 32.27 -
2018-01-02 10.65 10.65 10.55 10.55 2,153 31.97 -
2017-12-29 10.75 10.75 10.5 10.75 1,586 32.58 -
2017-12-28 10.45 10.5 10.45 10.5 434 31.82 -
2017-12-27 10.45 10.55 10.45 10.55 1,504 31.97 -
2017-12-26 10.45 10.89 10.4 10.5 12,818 31.82 -
2017-12-22 10.55 10.55 10.55 10.55 197 31.97 -
2017-12-21 10.4 10.4 10.4 10.4 215 31.52 -
2017-12-20 10.58 10.58 10.5 10.5 1,803 31.82 -
2017-12-19 10.55 10.7 10.5 10.5 7,727 31.82 -
2017-12-18 10.8 10.8 10.6 10.65 952 32.27 -
2017-12-15 10.5 11 10.5 10.85 2,355 32.88 -
2017-12-14 10.9 10.9 10.75 10.9 3,149 33.03 -
2017-12-12 10.65 11 10.65 10.9 5,637 33.03 -
2017-12-08 10.47 10.75 10.47 10.75 8,451 32.58 -
2017-12-07 10.55 10.55 10.55 10.55 273 31.97 -
2017-12-06 10.5 10.6 10.45 10.5 8,255 31.82 -
2017-12-05 10.45 10.55 10.45 10.55 6,982 31.97 -
2017-12-04 10.52 10.52 10.5 10.5 335 31.82 -
2017-12-01 10.55 10.65 10.55 10.65 515 40.96 4.4
2017-11-30 10.7 10.7 10.7 10.7 117 41.15 4.42
2017-11-29 10.58 10.58 10.58 10.58 231 40.67 4.37
2017-11-28 10.35 10.75 10.35 10.55 9,919 40.58 4.36
2017-11-27 10.36 10.45 10.36 10.45 1,067 40.17 4.32
2017-11-24 10.4 10.5 10.35 10.5 1,876 40.39 4.34
2017-11-23 0 0 0 10.35 0 - -
2017-11-22 10.35 10.35 10.35 10.35 484 39.81 4.28
2017-11-21 10.3 10.35 10.3 10.35 2,399 39.81 4.28
2017-11-20 10.27 10.35 10.25 10.35 2,458 39.81 4.28
2017-11-17 10.4 10.4 10.4 10.4 136 40 4.3
2017-11-16 10.3 10.38 10.25 10.25 6,939 39.42 4.24
2017-11-15 10.3 10.33 10.3 10.33 1,030 39.72 4.27
2017-11-14 10.35 10.4 10.35 10.35 780 39.81 4.28
2017-11-13 10.4 10.4 10.35 10.4 1,850 40 4.3
2017-11-10 10.5 10.53 10.4 10.45 11,595 40.19 4.32
2017-11-09 10.5 10.65 10.45 10.65 805 40.96 4.4
2017-11-08 10.58 10.58 10.58 10.58 126 40.7 4.38
2017-11-07 10.5 10.62 10.5 10.6 12,837 40.77 4.38
2017-11-06 10.61 10.61 10.5 10.6 2,821 40.77 4.38
2017-11-03 10.45 10.55 10.45 10.55 1,108 40.58 4.36
2017-11-02 10.55 10.55 10.55 10.55 209 40.58 4.36
2017-11-01 10.55 10.55 10.15 10.5 78,737 40.39 4.34
2017-10-31 10.65 10.65 10.55 10.6 1,175 40.77 4.38
2017-10-30 10.8 10.8 10.75 10.8 494 41.54 4.47
2017-10-27 10.6 10.6 10.6 10.6 301 40.77 4.38
2017-10-26 10.6 10.6 10.5 10.55 1,272 40.58 4.36
2017-10-25 10.42 10.55 10.42 10.55 2,197 40.58 4.36
2017-10-24 10.55 10.65 10.55 10.6 5,366 40.77 4.38
2017-10-23 10.6 10.6 10.5 10.55 1,401 40.58 4.36
2017-10-20 10.7 10.7 10.7 10.7 121 41.15 4.42
2017-10-19 10.6 10.6 10.6 10.6 170 40.77 4.38
2017-10-18 10.75 10.8 10.65 10.65 5,305 40.96 4.4
2017-10-17 10.71 10.8 10.64 10.8 1,880 41.54 4.47
2017-10-16 10.58 10.7 10.58 10.65 1,916 40.96 4.4
2017-10-13 10.78 10.78 10.7 10.7 543 41.15 4.42
2017-10-12 10.5 10.5 10.45 10.45 689 40.19 4.32
2017-10-11 10.6 10.6 10.55 10.6 2,292 40.77 4.38
2017-10-10 10.55 10.55 10.55 10.55 201 40.58 4.36
Get more Data

PB Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price10.9Dec 14,2017
Min Stock Price8.35Apr 11,2016
Avg Stock Price9.65

PB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio84.55Feb 10,2017
Min PE Ratio38.46Sep 15,2017
Avg PE Ratio48.67

PB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.64Feb 16,2017
Min PS Ratio3.31Apr 05,2016
Avg PS Ratio4.14

PBBI Industry Peers

Company Price Change (%)
Mainstreet Bank (MNSB)19.60 (0%)
Freedom Bank Va (FDVA)130.22 (1.72%)
If Bancorp (IROQ)20.050.07 (0.35%)
Patriot National Bancorp (PNBK)18.30.3 (1.61%)

PB Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in PB Bancorp stock analysis. The price movement is easily depicted in the PB Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $10.4 and 2,918 shares of PBBI were traded on Feb 23, 2018. The company's P/S ratio was at a high of 4.64 on Feb 16, 2017 according to our PB Bancorp stock history data.