PB Bancorp Stock Price History, PBBI Historical Prices

Add to My Stocks
$11.16 $0.06 (0.54%) PBBI stock closing price Jun 20, 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 $11.2 on Jun 15, 2018 as seen from PB Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 11.15 11.25 11.05 11.16 10,341 27.89 4.14
2018-06-19 11 11.15 11 11.1 9,223 27.75 4.12
2018-06-18 10.6 11.1 10.6 10.65 13,704 26.63 3.95
2018-06-15 10.8 11.2 10.78 11.2 57,396 28 4.15
2018-06-14 10.6 10.75 10.5 10.5 18,669 26.25 3.89
2018-06-13 10.55 10.75 10.5 10.75 23,449 26.88 3.99
2018-06-12 10.5 10.55 10.5 10.55 3,468 26.38 3.91
2018-06-11 10.55 10.55 10.5 10.53 8,447 26.31 3.9
2018-06-08 10.55 10.55 10.5 10.5 7,258 26.25 3.89
2018-06-07 10.55 10.55 10.53 10.55 5,484 26.38 3.91
2018-06-06 10.55 10.55 10.5 10.5 7,847 26.25 3.89
2018-06-05 10.45 10.55 10.45 10.5 12,743 26.25 3.89
2018-06-04 10.5 10.55 10.48 10.5 6,192 26.25 3.89
2018-06-01 10.5 10.55 10.5 10.55 11,753 26.38 3.91
2018-05-31 10.52 10.55 10.43 10.55 5,750 26.38 3.91
2018-05-30 10.6 10.6 10.45 10.45 3,374 26.13 3.87
2018-05-29 10.51 10.6 10.46 10.6 8,521 26.5 3.93
2018-05-25 10.54 10.6 10.4 10.6 45,185 26.5 3.93
2018-05-24 10.55 10.57 10.5 10.5 729 26.25 3.89
2018-05-23 10.6 10.65 10.55 10.55 561 26.38 3.91
2018-05-22 10.65 10.65 10.5 10.5 1,957 26.25 3.89
2018-05-21 10.65 10.65 10.6 10.63 917 26.58 3.94
2018-05-18 10.55 10.65 10.55 10.65 588 26.63 3.95
2018-05-17 10.65 10.75 10.6 10.6 2,778 26.5 3.93
2018-05-16 10.7 10.7 10.6 10.6 5,220 26.5 3.93
2018-05-15 10.7 10.75 10.6 10.7 1,769 26.75 3.97
2018-05-14 10.65 10.7 10.6 10.7 3,115 29.72 4.11
2018-05-11 10.7 10.75 10.65 10.65 3,984 29.58 4.09
2018-05-10 10.6 10.7 10.6 10.68 2,823 29.65 4.1
2018-05-09 10.5 10.6 10.45 10.6 47,697 29.44 4.07
2018-05-08 10.5 10.5 10.5 10.5 1,745 29.17 4.03
2018-05-07 10.5 10.5 10.4 10.4 2,954 28.89 3.99
2018-05-04 10.36 10.5 10.35 10.5 7,958 29.17 4.03
2018-05-03 10.45 10.5 10.4 10.4 4,408 28.89 3.99
2018-05-02 10.55 10.55 10.45 10.5 19,796 29.17 4.03
2018-05-01 10.4 10.55 10.4 10.55 8,735 29.31 4.05
2018-04-30 10.43 10.43 10.4 10.4 587 28.89 3.99
2018-04-27 10.4 10.45 10.4 10.45 2,115 29.03 4.01
2018-04-26 10.45 10.45 10.3 10.3 2,431 28.61 3.95
2018-04-25 0 0 0 10.4 103 - -
2018-04-24 10.3 10.4 10.25 10.4 5,381 28.89 3.99
2018-04-23 10.31 10.31 10.3 10.3 1,177 28.61 3.95
2018-04-20 10.35 10.35 10.3 10.3 921 28.61 3.95
2018-04-19 10.4 10.43 10.35 10.35 5,006 - -
2018-04-18 10.4 10.4 10.35 10.35 657 - -
2018-04-17 10.49 10.49 10.35 10.35 2,990 - -
2018-04-16 10.3 10.4 10.3 10.32 2,428 - -
2018-04-13 10.3 10.3 10.3 10.3 299 - -
2018-04-12 10.3 10.3 10.3 10.3 204 - -
2018-04-11 10.35 10.35 10.35 10.35 1,121 - -
2018-04-10 10.45 10.45 10.3 10.3 7,260 - -
2018-04-09 10.53 10.53 10.3 10.35 2,200 - -
2018-04-06 10.5 10.5 10.45 10.45 514 - -
2018-04-05 10.44 10.44 10.44 10.44 368 - -
2018-04-04 10.51 10.55 10.4 10.4 8,892 - -
2018-04-03 10.4 10.5 10.35 10.35 2,142 - -
2018-04-02 10.3 10.4 10.25 10.4 17,140 - -
2018-03-30 0 0 0 10.55 0 - -
2018-03-29 10.48 10.55 10.48 10.55 898 - -
2018-03-28 10.45 10.5 10.38 10.38 3,098 - -
2018-03-27 10.45 10.45 10.35 10.35 289 - -
2018-03-26 10.4 10.4 10.31 10.35 6,122 - -
2018-03-23 10.6 10.6 10.3 10.4 3,516 - -
2018-03-22 10.3 10.3 10.3 10.3 307 - -
2018-03-21 10.4 10.4 10.32 10.32 4,903 - -
2018-03-20 10.35 10.35 10.3 10.3 926 - -
2018-03-19 10.45 10.5 10.3 10.39 4,189 - -
2018-03-16 10.5 10.55 10.3 10.55 11,570 - -
2018-03-15 10.58 10.58 10.3 10.3 3,039 - -
2018-03-14 10.45 10.45 10.4 10.4 466 - -
2018-03-13 10.45 10.6 10.45 10.56 1,055 - -
2018-03-12 10.6 10.6 10.35 10.4 3,792 - -
2018-03-09 10.45 10.53 10.45 10.5 3,995 - -
2018-03-08 10.3 10.4 10.25 10.25 4,049 - -
2018-03-07 10.3 10.4 10.3 10.3 5,611 - -
2018-03-06 10.35 10.4 10.3 10.3 5,175 - -
2018-03-05 10.35 10.35 10.3 10.31 661 - -
2018-03-02 10.34 10.35 10.34 10.35 4,211 - -
2018-03-01 10.45 10.45 10.35 10.35 6,280 - -
2018-02-28 10.6 10.6 10.4 10.4 697 - -
2018-02-27 10.45 10.45 10.3 10.3 12,543 - -
2018-02-26 10.45 10.5 10.4 10.45 15,465 - -
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 - -
2018-02-19 0 0 0 10.3 0 - -
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 - -
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 Price11.2Jun 15,2018
Min Stock Price8.35Apr 11,2016
Avg Stock Price9.75

PB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio84.55Feb 10,2017
Min PE Ratio26.13May 30,2018
Avg PE Ratio45.56

PB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.64Feb 16,2017
Min PS Ratio3.31Apr 05,2016
Avg PS Ratio4.13

PBBI Industry Peers

Company Price Change (%)
Westbury (WBBW)22.20.15 (0.67%)
Wellesley Bank (WEBK)33.10.45 (1.38%)
Patriot National Bancorp (PNBK)20.10.25 (1.23%)
Emclaire (EMCF)34.270.57 (1.69%)

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 $11.16 and 10,341 shares of PBBI were traded on Jun 20, 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.