PB Bancorp Stock Price History, PBBI Historical Prices

Add to My Stocks
$10.3 $0 (0%) PBBI stock closing price Aug 16, 2017 (Closing)

The 10 year data of PB Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with PB Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. 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
2017-08-1510.3010.3110.3010.30213039.624.26
2017-08-1410.4010.4010.3010.30254639.624.26
2017-08-1110.3010.3310.3010.32276139.684.27
2017-08-1010.3010.3010.3010.30243839.624.26
2017-08-0910.3510.3810.3510.355806139.814.28
2017-08-0710.3510.4010.3510.37322539.894.29
2017-08-0310.4010.4010.2510.2530839.424.24
2017-08-0210.4010.4010.3510.3540539.814.28
2017-07-2810.3510.4010.3510.4054740.004.30
2017-07-2610.2510.4510.2510.30383739.624.26
2017-07-2510.5010.5010.3010.30232339.624.26
2017-07-1410.5510.5610.5010.55542240.584.36
2017-07-1310.3510.5510.3510.50546640.394.34
2017-07-1210.4510.4510.3910.42397140.084.31
2017-07-1110.6010.6010.3010.3036039.624.26
2017-07-0610.5010.5010.4010.4029840.004.30
2017-07-0510.6010.6010.5510.5575140.584.36
2017-07-030.000.000.0010.550N/AN/A
2017-06-3010.4510.5510.4510.5535940.584.36
2017-06-2910.3510.5010.3510.50770040.394.34
2017-06-2810.3510.3510.3510.3597439.814.28
2017-06-2710.3510.4510.3510.45224040.194.32
2017-06-2610.4510.4510.2010.28254339.524.25
2017-06-2310.4010.4510.2510.25628739.424.24
2017-06-2210.4010.4010.4010.4038840.004.30
2017-06-2110.4510.4510.3010.40274840.004.30
2017-06-2010.3310.4010.3010.40500940.004.30
2017-06-1910.4010.4510.3010.45180440.194.32
2017-06-1610.4510.4510.4010.45833740.194.32
2017-06-1510.2510.4510.2510.45875740.194.32
2017-06-1410.4010.4010.2510.28550039.524.25
2017-06-1310.4510.4510.4010.40372440.004.30
2017-06-1210.4410.4510.4010.45109640.194.32
2017-06-0910.4010.4510.3010.40661840.004.30
2017-06-0810.3510.4510.3510.40147640.004.30
2017-06-0710.3210.3510.3010.35298039.814.28
2017-06-0610.2510.3510.2010.35755139.814.28
2017-06-0510.3010.3110.2510.301198939.624.26
2017-06-0210.2710.3510.2710.35412639.814.28
2017-06-0110.4510.4510.2510.25572939.424.24
2017-05-3110.3510.4010.3510.40324940.004.30
2017-05-3010.4110.4110.3510.35308539.814.28
2017-05-290.000.000.0010.350N/AN/A
2017-05-2610.4010.4510.3510.35388539.814.28
2017-05-2510.4010.4010.3510.3581439.814.28
2017-05-2410.5010.5010.4010.40346940.004.30
2017-05-2310.4010.4010.4010.4053540.004.30
2017-05-220.000.000.0010.450N/AN/A
2017-05-1910.4510.4510.4510.4553240.194.32
2017-05-1810.5010.5010.4010.40168240.004.30
2017-05-1710.3610.4510.3510.45894740.194.32
2017-05-160.000.000.0010.400N/AN/A
2017-05-1510.4010.4010.4010.40567040.004.30
2017-05-1210.3810.4010.3810.40125949.524.45
2017-05-1110.3010.4510.3010.351019049.294.43
2017-05-100.000.000.0010.450N/AN/A
2017-05-0910.4510.4510.4510.4563149.764.47
2017-05-0810.4010.4010.3510.401151949.524.45
2017-05-0510.3510.4110.3010.35256649.264.42
2017-05-0410.3810.3910.3010.30219749.054.40
2017-05-0310.3010.4010.3010.30242349.054.40
2017-05-0210.4310.4310.3010.3086149.054.40
2017-05-0110.3110.4510.3010.45166549.764.47
2017-04-2810.2510.4510.2510.45234949.764.47
2017-04-2710.3010.4510.3010.4589449.764.47
2017-04-2610.4510.4510.3510.39487749.484.44
2017-04-2510.3510.4010.2510.401156049.524.45
2017-04-2410.3710.3710.2810.2878048.954.40
2017-04-2110.3010.4010.2510.40752049.524.45
2017-04-2010.3010.3010.2510.30117049.054.40
2017-04-1910.2510.3010.2510.30528349.054.40
2017-04-1810.3010.3310.3010.33215049.204.42
2017-04-1710.2510.3010.2510.27400648.884.39
2017-04-140.000.000.0010.350N/AN/A
2017-04-1310.3110.3510.2510.35241049.294.43
2017-04-1210.3010.3010.2510.30468349.054.40
2017-04-1110.4010.4010.3010.30259749.054.40
2017-04-1010.2110.4010.2010.40264349.524.45
2017-04-0710.3010.3010.2210.251248848.814.38
2017-04-0610.3010.3510.3010.3545749.294.43
2017-04-0510.2010.3010.2010.3043249.054.40
2017-04-0410.4010.4010.2010.201023648.574.36
2017-04-0310.2510.4510.2010.451055749.764.47
2017-03-3110.1510.2010.1010.201345148.574.36
2017-03-3010.2010.2510.1010.152940848.334.34
2017-03-2910.1510.259.9510.152642048.334.34
2017-03-2810.3510.4010.1010.10916648.104.32
2017-03-2710.5510.5510.3010.456921549.764.47
2017-03-2410.4510.5510.4110.50505450.004.49
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 20,2017
Min Stock Price 8.35 Apr 11,2016
Avg Stock Price 9.36

PB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 84.55 Feb 10,2017
Min PE Ratio 39.42 Jun 01,2017
Avg PE Ratio 53.18

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 4.09

PBBI Industry Peers

Company Price Change (%)
Bay Bancorp (BYBK)8.350.2 (2.45%)
Wolverine Bancp (WBKC)39.560.29 (0.73%)
Sb Financial (SBFG)16.510.02 (0.12%)
Westbury (WBB)20.20.1 (0.5%)

We provide PB Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick PB Bancorp stock analysis. PB Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 10.3 and 2130 shares of PBBI were traded on 15 Aug, 2017. The company's P/S ratio was at a high of 4.64 on 17 Feb, 2017 according to our PB Bancorp stock market history data. .