Dark

PBBI
PB Bancorp Inc
stock NASDAQ

Inactive

Apr 30, 2020

15.25USD+0.131%(+0.02)9,784

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-04-30	15.2500	15.2500	15.2400	15.2500	+0.131%	9,784	0.000%
2020-04-29	15.2500	15.2500	15.2300	15.2300	-0.066%	26,394	+0.131%
2020-04-28	15.2100	15.2500	15.2100	15.2400	+2.145%	44,929	+0.066%
2020-04-27	14.9600	15.0500	14.9200	14.9200	-0.267%	16,590	+2.212%
2020-04-24	15.0000	15.0400	14.9600	14.9600	-0.267%	8,338	+1.939%
2020-04-23	14.7500	15.1200	14.7500	15.0000	+1.626%	36,821	+1.667%
2020-04-22	14.7500	14.8250	14.6800	14.7600	+0.958%	33,843	+3.320%
2020-04-21	14.6500	14.8700	14.6000	14.6200	-0.205%	10,409	+4.309%
2020-04-20	14.3300	14.6500	14.3300	14.6500	+0.205%	48,915	+4.096%
2020-04-17	14.3300	14.7500	14.3000	14.6200	+2.453%	39,379	+4.309%
2020-04-16	14.3300	14.3500	14.2700	14.2700	-0.557%	97,415	+6.868%
2020-04-15	14.3600	14.4800	14.3300	14.3500	-0.278%	51,424	+6.272%
2020-04-14	14.4000	14.4100	14.3600	14.3900	+0.209%	32,782	+5.976%
2020-04-13	14.2700	14.4000	14.2500	14.3600	-0.070%	22,962	+6.198%
2020-04-09	14.3700	14.4400	14.2900	14.3700	+0.701%	22,722	+6.124%
2020-04-08	14.3600	14.4400	14.2001	14.2700	-0.627%	34,684	+6.868%
2020-04-07	14.4200	14.4600	14.3000	14.3600	+0.279%	32,630	+6.198%
2020-04-06	14.4000	14.5900	14.2500	14.3200	-0.209%	48,430	+6.494%
2020-04-03	14.3769	14.5000	14.2950	14.3500	-0.416%	24,820	+6.272%
2020-04-02	14.3900	14.5000	14.3300	14.4100	-0.069%	8,036	+5.829%
2020-04-01	14.6199	14.6200	14.3000	14.4200	-3.221%	19,066	+5.756%
2020-03-31	14.6300	14.9400	14.6050	14.9000	+2.546%	37,589	+2.349%
2020-03-30	14.4700	14.5800	14.3500	14.5300	+0.276%	8,606	+4.955%
2020-03-27	14.5200	14.5700	14.3800	14.4900	-0.753%	21,767	+5.245%
2020-03-26	14.2500	14.7200	14.2500	14.6000	+1.248%	70,580	+4.452%
2020-03-25	14.4600	14.8000	14.2500	14.4200	+0.839%	33,634	+5.756%
2020-03-24	14.1000	14.3500	14.0500	14.3000	+1.779%	38,569	+6.643%
2020-03-23	14.0300	14.1500	13.4400	14.0500	-0.213%	98,755	+8.541%
2020-03-20	13.1500	14.2900	13.1100	14.0800	+6.425%	101,987	+8.310%
2020-03-19	13.3000	13.5000	12.9700	13.2300	+0.379%	77,706	+15.268%
2020-03-18	14.0000	14.0300	12.7482	13.1800	-7.118%	89,567	+15.706%
2020-03-17	14.2700	14.3020	14.1000	14.1900	-1.458%	20,691	+7.470%
2020-03-16	14.8300	14.9050	14.0000	14.4000	-3.226%	25,231	+5.903%
2020-03-13	14.9300	15.0300	14.8500	14.8800	-0.402%	114,461	+2.487%
2020-03-12	15.0578	15.0700	14.9000	14.9400	-1.190%	45,045	+2.075%
2020-03-11	15.0400	15.1200	15.0200	15.1200	0.000%	10,513	+0.860%
2020-03-10	15.0400	15.1200	15.0400	15.1200	+0.666%	7,525	+0.860%
2020-03-09	15.1000	15.1200	15.0200	15.0200	-0.727%	25,130	+1.531%
2020-03-06	15.1800	15.1800	15.1250	15.1300	-0.132%	16,357	+0.793%
2020-03-05	15.1800	15.1800	15.1500	15.1500	-0.198%	3,856	+0.660%
2020-03-04	15.1500	15.1800	15.1400	15.1800	+0.066%	12,529	+0.461%
2020-03-03	15.1700	15.1700	15.1500	15.1700	+0.132%	13,822	+0.527%
2020-03-02	15.1543	15.1800	15.1400	15.1500	-0.263%	26,965	+0.660%
2020-02-28	15.1500	15.1900	15.1400	15.1900	+0.198%	27,900	+0.395%
2020-02-27	15.1600	15.1700	15.1500	15.1600	-0.066%	14,595	+0.594%
2020-02-26	15.1800	15.1800	15.1500	15.1700	0.000%	22,665	+0.527%
2020-02-25	15.1500	15.1800	15.1500	15.1700	-0.066%	96,841	+0.527%
2020-02-24	15.1500	15.1800	15.1500	15.1800	+0.066%	5,380	+0.461%
2020-02-21	15.1800	15.1900	15.1700	15.1700	-0.066%	5,642	+0.527%
2020-02-20	15.1800	15.1800	15.1800	15.1800	+0.066%	1,948	+0.461%
2020-02-18	15.1500	15.1700	15.1500	15.1700	+0.132%	3,804	+0.527%
2020-02-14	15.1800	15.1800	15.1500	15.1500	-0.132%	2,294	+0.660%
2020-02-13	15.1621	15.1800	15.1500	15.1700	-0.066%	2,467	+0.527%
2020-02-12	15.1700	15.1800	15.1600	15.1800	-0.033%	6,888	+0.461%
2020-02-10	15.1600	15.1850	15.1600	15.1850	+0.165%	2,099	+0.428%
2020-02-06	15.1700	15.1850	15.1600	15.1600	-0.066%	1,805	+0.594%
2020-02-05	15.1500	15.1700	15.1500	15.1700	0.000%	2,779	+0.527%
2020-02-04	15.1600	15.1700	15.1400	15.1700	+0.132%	9,752	+0.527%
2020-02-03	15.1700	15.1700	15.1500	15.1500	-0.132%	6,104	+0.660%
2020-01-31	15.1500	15.1700	15.1500	15.1700	+0.066%	10,866	+0.527%
2020-01-30	15.1900	15.1900	15.1500	15.1600	+0.066%	1,775	+0.594%
2020-01-29	15.1500	15.1600	15.1500	15.1500	0.000%	16,623	+0.660%
2020-01-28	15.1686	15.1686	15.1500	15.1500	-0.066%	3,276	+0.660%
2020-01-27	15.1697	15.1700	15.1600	15.1600	+0.033%	1,716	+0.594%
2020-01-24	15.1400	15.1700	15.1400	15.1550	-0.066%	7,389	+0.627%
2020-01-23	15.1650	15.1650	15.1500	15.1650	+0.099%	3,981	+0.561%
2020-01-22	15.1600	15.1600	15.1500	15.1500	0.000%	2,440	+0.660%
2020-01-21	15.1500	15.1500	15.1400	15.1500	+0.123%	4,777	+0.660%
2020-01-17	15.1400	15.1500	15.1314	15.1314	+0.208%	2,270	+0.784%
2020-01-16	15.1000	15.1000	15.0900	15.1000	-0.330%	3,122	+0.993%
2020-01-15	15.1700	15.1700	15.1500	15.1500	-0.198%	3,677	+0.660%
2020-01-14	15.1700	15.1809	15.1700	15.1800	+0.132%	2,274	+0.461%
2020-01-13	15.1600	15.1700	15.1600	15.1600	-0.329%	20,113	+0.594%
2020-01-10	15.1800	15.2200	15.1600	15.2100	0.000%	6,098	+0.263%
2020-01-09	15.1850	15.2200	15.1700	15.2100	+0.132%	18,999	+0.263%
2020-01-08	15.1700	15.1900	15.1500	15.1900	-0.066%	4,077	+0.395%
2020-01-07	15.1500	15.2000	15.1500	15.2000	+0.132%	6,174	+0.329%
2020-01-06	15.1600	15.2000	15.1496	15.1800	+0.264%	37,436	+0.461%
2020-01-03	15.1400	15.1500	15.1400	15.1400	-0.066%	45,976	+0.727%
2020-01-02	15.1300	15.1800	15.1300	15.1500	-0.066%	29,748	+0.660%
2019-12-31	15.1200	15.1700	15.1200	15.1600	+0.132%	23,674	+0.594%
2019-12-30	15.1200	15.1596	15.1200	15.1400	-0.132%	4,416	+0.727%
2019-12-27	15.1326	15.1600	15.1326	15.1600	0.000%	866	+0.594%
2019-12-26	15.1200	15.1600	15.1200	15.1600	0.000%	568	+0.594%
2019-12-24	15.1600	15.1600	15.1600	15.1600	0.000%	100	+0.594%
2019-12-23	15.1000	15.1600	15.1000	15.1600	+0.464%	4,760	+0.594%
2019-12-20	15.0900	15.1400	15.0900	15.0900	0.000%	11,462	+1.060%
2019-12-19	15.1400	15.1600	15.0900	15.0900	-0.330%	22,786	+1.060%
2019-12-18	15.1400	15.1700	15.1400	15.1400	0.000%	5,109	+0.727%
2019-12-17	15.1400	15.1500	15.1400	15.1400	0.000%	4,672	+0.727%
2019-12-16	15.1500	15.1600	15.1400	15.1400	0.000%	6,307	+0.727%
2019-12-13	15.1400	15.2000	15.1300	15.1400	+0.066%	9,501	+0.727%
2019-12-12	15.1163	15.1383	15.1163	15.1300	-0.329%	1,659	+0.793%
2019-12-11	15.1800	15.1800	15.1800	15.1800	+0.066%	1,642	+0.461%
2019-12-10	15.1000	15.1700	15.1000	15.1700	+0.198%	3,546	+0.527%
2019-12-09	15.1100	15.1400	15.1100	15.1400	+0.199%	4,159	+0.727%
2019-12-06	15.1452	15.1800	15.1100	15.1100	-0.132%	7,569	+0.927%
2019-12-05	15.1000	15.1600	15.1000	15.1300	+0.332%	15,357	+0.793%
2019-12-04	15.1670	15.1800	15.0800	15.0800	-0.691%	2,018	+1.127%
2019-12-03	15.1636	15.1900	15.1600	15.1850	+0.165%	10,279	+0.428%
2019-12-02	15.0800	15.1600	15.0800	15.1600	+0.066%	15,323	+0.594%
2019-11-27	15.1400	15.1500	15.1400	15.1500	+0.066%	9,474	+0.660%
2019-11-26	15.1200	15.1400	15.1200	15.1400	0.000%	5,949	+0.727%
2019-11-25	15.1270	15.1400	15.1260	15.1400	+0.066%	2,234	+0.727%
2019-11-22	15.1150	15.1300	15.1100	15.1300	+0.132%	205,747	+0.793%
2019-11-21	15.0900	15.1200	15.0900	15.1100	-0.132%	21,541	+0.927%
2019-11-20	15.1200	15.1300	15.1100	15.1300	0.000%	17,632	+0.793%
2019-11-19	15.1000	15.1300	15.1000	15.1300	+0.199%	7,411	+0.793%
2019-11-18	15.1000	15.1000	15.0800	15.1000	+0.199%	34,491	+0.993%
2019-11-15	15.0800	15.1200	15.0700	15.0700	-0.265%	23,215	+1.194%
2019-11-14	15.0900	15.1200	15.0900	15.1100	-0.132%	16,441	+0.927%
2019-11-13	15.1000	15.1300	15.0847	15.1300	+0.265%	22,097	+0.793%
2019-11-12	15.1000	15.1000	15.0700	15.0900	-0.132%	2,894	+1.060%
2019-11-11	15.1000	15.1100	15.0700	15.1100	0.000%	12,734	+0.927%
2019-11-08	15.1000	15.1100	15.1000	15.1100	+0.066%	4,571	+0.927%
2019-11-07	15.0868	15.1100	15.0700	15.1000	0.000%	16,412	+0.993%
2019-11-06	15.0900	15.1100	15.0800	15.1000	+0.066%	13,808	+0.993%
2019-11-05	15.0700	15.0900	15.0500	15.0900	+0.199%	10,837	+1.060%
2019-11-04	15.1200	15.1200	15.0600	15.0600	-0.090%	6,548	+1.262%
2019-11-01	15.1000	15.1100	15.0697	15.0735	-0.109%	9,177	+1.171%
2019-10-31	15.0900	15.0900	15.0575	15.0900	+0.266%	22,931	+1.060%
2019-10-29	15.0775	15.0900	15.0500	15.0500	-0.265%	16,296	+1.329%
2019-10-28	15.0700	15.1000	15.0500	15.0900	-0.264%	30,892	+1.060%
2019-10-25	15.0500	15.1400	15.0500	15.1300	+0.465%	29,137	+0.793%
2019-10-24	15.0300	15.0600	15.0200	15.0600	+0.066%	116,646	+1.262%
2019-10-23	15.0000	15.0800	14.9600	15.0500	+30.303%	1,895,752	+1.329%
2019-10-22	11.4900	11.5500	11.4900	11.5500	+0.882%	1,355	+32.035%
2019-10-21	11.5000	11.5000	11.4490	11.4490	+1.769%	12,921	+33.199%
2019-10-18	11.4600	11.4600	11.2500	11.2500	-2.174%	555	+35.556%
2019-10-17	11.5000	11.5000	11.5000	11.5000	+2.222%	660	+32.609%
2019-10-15	11.2765	11.2766	11.2500	11.2500	-0.968%	1,261	+35.556%
2019-10-14	11.3600	11.3600	11.3600	11.3600	0.000%	719	+34.243%
2019-10-11	11.3600	11.4001	11.3600	11.3600	+0.531%	1,219	+34.243%
2019-10-10	11.3900	11.3900	11.2500	11.3000	-0.877%	29,854	+34.956%
2019-10-09	11.4000	11.4000	11.4000	11.4000	+1.243%	369	+33.772%
2019-10-08	11.4900	11.4900	11.2600	11.2600	0.000%	1,062	+35.435%
2019-10-07	11.5000	11.5000	11.2600	11.2600	-2.426%	1,867	+35.435%
2019-10-04	11.2600	11.5400	11.2600	11.5400	+0.776%	2,219	+32.149%
2019-10-03	11.4567	11.4567	11.4511	11.4511	+1.788%	670	+33.175%
2019-10-02	11.5900	11.5900	11.2500	11.2500	-2.428%	2,892	+35.556%
2019-09-30	11.3700	11.5300	11.3700	11.5300	+3.687%	21,502	+32.264%
2019-09-27	11.5300	11.6600	11.1200	11.1200	-3.556%	19,859	+37.140%
2019-09-26	11.6300	11.6600	11.3956	11.5300	-0.603%	8,372	+32.264%
2019-09-25	11.6400	11.6500	11.6000	11.6000	-0.685%	23,438	+31.466%
2019-09-24	11.5200	11.6800	11.5200	11.6800	+1.477%	8,002	+30.565%
2019-09-23	11.5500	11.5500	11.5000	11.5100	+0.087%	5,476	+32.493%
2019-09-20	11.6000	11.6000	11.5000	11.5000	-0.862%	5,357	+32.609%
2019-09-19	11.5000	11.6000	11.5000	11.6000	+0.870%	1,866	+31.466%
2019-09-18	11.5000	11.5000	11.4100	11.5000	+0.612%	10,500	+32.609%
2019-09-17	11.3850	11.5000	11.3850	11.4300	-0.867%	2,982	+33.421%
2019-09-16	11.5000	11.5300	11.2700	11.5300	+0.087%	2,980	+32.264%
2019-09-13	11.5000	11.5550	11.4300	11.5200	+0.174%	4,763	+32.378%
2019-09-12	11.5700	11.5700	11.4500	11.5000	-0.605%	17,347	+32.609%
2019-09-11	11.5800	11.5800	11.5400	11.5700	-0.086%	5,123	+31.806%
2019-09-10	11.5000	11.5800	11.1100	11.5800	+1.312%	25,946	+31.693%
2019-09-09	11.4300	11.4300	11.4300	11.4300	+2.788%	819	+33.421%
2019-09-06	11.5000	11.5000	11.1200	11.1200	-2.026%	1,768	+37.140%
2019-09-05	11.5000	11.5000	11.1139	11.3500	-1.046%	3,362	+34.361%
2019-09-04	11.5000	11.5000	11.3000	11.4700	+0.614%	7,921	+32.956%
2019-09-03	11.4900	11.4900	11.3900	11.4000	+1.786%	6,685	+33.772%
2019-08-30	11.4200	11.4200	11.2000	11.2000	-0.885%	1,380	+36.161%
2019-08-29	11.2069	11.3000	11.2069	11.3000	+1.710%	596	+34.956%
2019-08-28	11.1555	11.1657	11.1000	11.1100	0.000%	3,246	+37.264%
2019-08-27	11.2600	11.3400	11.0500	11.1100	-2.969%	14,662	+37.264%
2019-08-23	11.4500	11.4500	11.3500	11.4500	+0.439%	15,192	+33.188%
2019-08-20	11.5000	11.5000	11.4000	11.4000	0.000%	2,685	+33.772%
2019-08-19	11.5000	11.5000	11.4000	11.4000	+1.786%	3,845	+33.772%
2019-08-16	11.5000	11.5000	11.2000	11.2000	-1.763%	29,778	+36.161%
2019-08-12	11.4010	11.4010	11.4010	11.4010	-1.205%	1,129	+33.760%
2019-08-09	11.5010	11.5400	11.5000	11.5400	+2.124%	1,258	+32.149%
2019-08-08	11.5500	11.5500	11.3000	11.3000	-1.568%	7,105	+34.956%
2019-08-06	11.4200	11.4800	11.3700	11.4800	+2.775%	3,240	+32.840%
2019-08-05	11.1795	11.1795	11.1700	11.1700	-2.018%	1,304	+36.526%
2019-08-02	11.1600	11.4300	11.1600	11.4000	-1.299%	1,647	+33.772%
2019-08-01	11.3665	11.5500	11.3665	11.5500	+2.758%	991	+32.035%
2019-07-31	11.5900	11.5900	11.2400	11.2400	-2.431%	3,205	+35.676%
2019-07-30	11.5400	11.5400	11.3700	11.5200	+2.765%	832	+32.378%
2019-07-29	11.6000	11.6000	11.2100	11.2100	-2.096%	76,671	+36.039%
2019-07-26	11.4700	11.6400	11.4500	11.4500	-0.866%	1,387	+33.188%
2019-07-25	11.4500	11.5500	11.4500	11.5500	+0.873%	1,591	+32.035%
2019-07-23	11.4525	11.4525	11.4500	11.4500	0.000%	4,402	+33.188%
2019-07-22	11.4500	11.4600	11.4500	11.4500	+0.527%	2,545	+33.188%
2019-07-16	11.6000	11.6000	11.3900	11.3900	-1.895%	29,124	+33.889%
2019-07-15	11.6900	11.6900	11.5100	11.6100	+0.519%	35,649	+31.352%
2019-07-12	11.6900	11.6900	11.5500	11.5500	-0.173%	3,436	+32.035%
2019-07-11	11.6900	11.6900	11.5100	11.5700	+0.434%	1,491	+31.806%
2019-07-10	11.7500	11.7500	11.5200	11.5200	-2.373%	1,502	+32.378%
2019-07-02	11.8000	11.8000	11.8000	11.8000	+0.855%	2,454	+29.237%
2019-07-01	11.6700	11.7900	11.6000	11.7000	-1.266%	4,636	+30.342%
2019-06-28	11.5308	11.8500	11.4900	11.8500	+4.405%	6,096	+28.692%
2019-06-27	11.3500	11.3600	11.3500	11.3500	0.000%	740	+34.361%
2019-06-26	11.2200	11.3500	11.2200	11.3500	+1.249%	9,417	+34.361%
2019-06-25	11.2717	11.2717	11.2100	11.2100	-0.444%	1,560	+36.039%
2019-06-24	11.2600	11.4103	11.2600	11.2600	0.000%	2,149	+35.435%
2019-06-21	11.3500	11.3500	11.2600	11.2600	-0.793%	1,837	+35.435%
2019-06-18	11.3500	11.3600	11.3500	11.3500	-0.830%	29,579	+34.361%
2019-06-14	11.4450	11.4450	11.4450	11.4450	-0.478%	1,143	+33.246%
2019-06-13	11.5170	11.5899	11.4700	11.5000	+0.349%	8,722	+32.609%
2019-06-12	11.3001	11.4600	11.3000	11.4600	+2.063%	2,744	+33.072%
2019-06-11	11.5644	11.5644	11.2284	11.2284	-0.192%	1,836	+35.816%
2019-06-10	11.2500	11.2500	11.2500	11.2500	-0.706%	1,228	+35.556%
2019-06-07	11.3300	11.3300	11.3300	11.3300	-0.614%	216	+34.598%
2019-06-06	11.4000	11.4000	11.4000	11.4000	+0.441%	263	+33.772%
2019-06-05	11.3500	11.3500	11.3500	11.3500	0.000%	1,299	+34.361%
2019-06-04	11.2100	11.3500	11.2100	11.3500	-1.218%	4,565	+34.361%
2019-06-03	11.2000	11.9100	11.1500	11.4900	+2.133%	3,180	+32.724%
2019-05-31	11.2700	11.2700	11.2500	11.2500	-1.489%	2,176	+35.556%
2019-05-30	11.2700	11.5000	11.2700	11.4200	-0.262%	4,673	+33.538%
2019-05-29	11.2900	11.4500	11.2600	11.4500	-0.087%	1,852	+33.188%
2019-05-28	11.2900	11.4600	11.2900	11.4600	+0.262%	2,087	+33.072%
2019-05-24	11.3063	11.4500	11.3063	11.4300	-0.609%	4,411	+33.421%
2019-05-21	11.4700	11.5000	11.2732	11.5000	-0.071%	1,903	+32.609%
2019-05-20	11.3500	11.5500	11.3500	11.5082	+2.204%	2,056	+32.514%
2019-05-16	11.2500	11.2600	11.2500	11.2600	+0.536%	3,279	+35.435%
2019-05-14	11.2000	11.2000	11.2000	11.2000	+0.901%	145	+36.161%
2019-05-10	11.2800	11.4598	11.1000	11.1000	+0.726%	2,641	+37.387%
2019-05-07	11.1000	11.1000	11.0200	11.0200	0.000%	7,658	+38.385%
2019-05-06	11.1350	11.1500	11.0200	11.0200	-0.542%	1,003	+38.385%
2019-05-03	11.1600	11.1600	11.0700	11.0800	-0.270%	5,397	+37.635%
2019-05-02	11.1899	11.2036	11.1100	11.1100	0.000%	820	+37.264%
2019-05-01	11.1100	11.1100	11.1100	11.1100	+0.090%	266	+37.264%
2019-04-30	11.1678	11.1678	11.1000	11.1000	-0.981%	626	+37.387%
2019-04-29	11.0800	11.2392	11.0800	11.2100	+0.991%	2,493	+36.039%
2019-04-26	11.1100	11.1100	11.1000	11.1000	+0.543%	312	+37.387%
2019-04-24	10.9550	11.1400	10.9500	11.0400	+1.006%	9,843	+38.134%
2019-04-23	11.0000	11.0100	10.9300	10.9300	-0.274%	3,213	+39.524%
2019-04-22	10.9200	11.2800	10.8600	10.9600	+0.366%	17,912	+39.142%
2019-04-18	10.9200	10.9200	10.9200	10.9200	-1.355%	189	+39.652%
2019-04-17	11.2000	11.2600	11.0700	11.0700	+0.363%	911	+37.760%
2019-04-16	11.1616	11.1800	11.0300	11.0300	-0.987%	16,804	+38.259%
2019-04-15	11.0000	11.1873	10.9100	11.1400	+1.273%	28,180	+36.894%
2019-04-12	11.1200	11.1400	10.8800	11.0000	-0.990%	48,641	+38.636%
2019-04-11	11.1100	11.1758	11.1100	11.1100	-0.359%	1,226	+37.264%
2019-04-10	11.1500	11.1500	11.1500	11.1500	-0.090%	1,355	+36.771%
2019-04-09	11.1900	11.1900	11.1600	11.1600	0.000%	1,928	+36.649%
2019-04-08	11.1600	11.1600	11.1600	11.1600	-0.446%	280	+36.649%
2019-04-05	11.4944	11.4944	11.1600	11.2100	-1.164%	3,695	+36.039%
2019-04-03	11.2600	11.3420	11.2600	11.3420	-0.070%	1,658	+34.456%
2019-04-02	11.5100	11.5500	11.1750	11.3500	+1.703%	84,878	+34.361%
2019-04-01	11.4500	11.4500	11.1600	11.1600	-2.448%	555	+36.649%
2019-03-29	11.1127	11.4400	11.1127	11.4400	+4.570%	1,103	+33.304%
2019-03-28	11.0000	11.1940	10.9400	10.9400	+1.203%	5,164	+39.397%
2019-03-27	10.7001	11.2953	10.7001	10.8100	-0.369%	6,585	+41.073%
2019-03-26	11.3100	11.3100	10.8500	10.8500	-2.164%	1,920	+40.553%
2019-03-25	11.1100	11.1100	11.0900	11.0900	-1.247%	666	+37.511%
2019-03-22	11.5500	11.8000	11.2300	11.2300	-5.232%	6,572	+35.797%
2019-03-21	11.2500	11.8500	11.2500	11.8500	+3.043%	30,510	+28.692%
2019-03-20	11.4900	11.5000	11.2600	11.5000	0.000%	7,047	+32.609%
2019-03-19	11.4500	11.5000	11.2600	11.5000	+0.087%	7,049	+32.609%
2019-03-18	11.4900	11.4900	11.4900	11.4900	-0.519%	2,899	+32.724%
2019-03-15	11.3000	11.5500	11.1500	11.5500	+1.050%	15,310	+32.035%
2019-03-14	11.3300	11.4300	11.0900	11.4300	+1.690%	6,158	+33.421%
2019-03-13	11.2400	11.2950	11.0200	11.2400	+1.627%	12,947	+35.676%
2019-03-12	11.0400	11.3100	11.0400	11.0600	-0.090%	3,827	+37.884%
2019-03-11	11.0700	11.2500	11.0700	11.0700	-0.628%	6,912	+37.760%
2019-03-08	11.0700	11.1400	11.0200	11.1400	-0.090%	8,533	+36.894%
2019-03-07	10.9850	11.1500	10.9850	11.1500	0.000%	2,315	+36.771%
2019-03-06	11.1200	11.1500	11.1200	11.1500	-0.090%	3,507	+36.771%
2019-03-05	11.1900	11.4200	11.1600	11.1600	-0.357%	5,014	+36.649%
2019-03-04	11.2000	11.3200	11.2000	11.2000	0.000%	11,601	+36.161%
2019-03-01	11.2000	11.2950	11.2000	11.2000	0.000%	2,508	+36.161%
2019-02-27	11.2100	11.2100	11.2000	11.2000	-0.089%	451	+36.161%
2019-02-26	11.3000	11.3000	11.2100	11.2100	-0.444%	4,293	+36.039%
2019-02-25	11.4156	11.4680	11.1900	11.2600	-0.354%	13,891	+35.435%
2019-02-22	11.3500	11.4300	11.3000	11.3000	-0.177%	5,783	+34.956%
2019-02-21	11.3100	11.3200	11.3100	11.3200	+0.177%	857	+34.717%
2019-02-20	11.2500	11.3900	11.2500	11.3000	+0.355%	2,145	+34.956%
2019-02-19	11.2000	11.2600	11.2000	11.2600	+0.626%	2,258	+35.435%
2019-02-15	11.2000	11.2000	11.1900	11.1900	-0.089%	1,256	+36.282%
2019-02-14	11.1600	11.3300	11.1600	11.2000	0.000%	11,574	+36.161%
2019-02-13	11.2000	11.2000	11.1400	11.2000	0.000%	9,349	+36.161%
2019-02-12	11.1500	11.2000	11.1500	11.2000	+0.629%	15,558	+36.161%
2019-02-11	11.1400	11.1500	11.1300	11.1300	0.000%	976	+37.017%
2019-02-08	11.1300	11.1300	11.1300	11.1300	+0.126%	307	+37.017%
2019-02-06	11.1100	11.1580	11.1100	11.1160	+0.054%	873	+37.190%
2019-02-05	11.1100	11.1100	11.1100	11.1100	0.000%	393	+37.264%
2019-02-04	11.1100	11.1550	11.1100	11.1100	+0.498%	2,186	+37.264%
2019-02-01	11.0550	11.0550	11.0550	11.0550	-0.852%	247	+37.947%
2019-01-31	11.1500	11.1500	11.1500	11.1500	+0.632%	1,051	+36.771%
2019-01-30	11.1000	11.1500	11.0800	11.0800	+0.090%	3,906	+37.635%
2019-01-29	11.0700	11.0701	11.0700	11.0700	-0.220%	1,699	+37.760%
2019-01-28	10.9100	11.0944	10.9100	11.0944	+0.675%	507	+37.457%
2019-01-25	11.0200	11.0850	11.0200	11.0200	-1.051%	1,056	+38.385%
2019-01-24	11.1000	11.1370	11.1000	11.1370	+1.062%	1,567	+36.931%
2019-01-23	11.0300	11.0300	11.0200	11.0200	0.000%	3,275	+38.385%
2019-01-22	11.0200	11.0600	11.0200	11.0200	0.000%	2,489	+38.385%
2019-01-18	11.0200	11.0700	11.0000	11.0200	-0.362%	7,211	+38.385%
2019-01-17	11.0000	11.1900	11.0000	11.0600	-0.807%	4,004	+37.884%
2019-01-16	11.1900	11.1900	11.1400	11.1500	+0.542%	764	+36.771%
2019-01-14	11.0899	11.0899	11.0899	11.0899	-0.027%	338	+37.513%
2019-01-11	11.0929	11.0929	11.0929	11.0929	+0.936%	202	+37.475%
2019-01-10	10.9900	10.9900	10.9900	10.9900	-0.543%	111	+38.763%
2019-01-09	11.0500	11.0500	11.0500	11.0500	+0.091%	115	+38.009%
2019-01-08	10.9300	11.0492	10.9200	11.0400	+0.504%	2,814	+38.134%
2019-01-07	10.9200	11.1499	10.9200	10.9846	+0.133%	1,091	+38.831%
2019-01-04	11.2158	11.2307	10.9700	10.9700	-0.273%	3,571	+39.015%
2019-01-03	11.0900	11.0900	10.9200	11.0000	-2.396%	4,947	+38.636%
2019-01-02	11.2700	11.2700	11.2700	11.2700	+4.352%	508	+35.315%
2018-12-31	11.2300	11.2300	10.6500	10.8000	+0.465%	29,775	+41.204%
2018-12-27	10.7500	11.1500	10.7500	10.7500	0.000%	3,617	+41.860%
2018-12-26	10.5500	10.7500	10.5000	10.7500	+2.186%	19,405	+41.860%
2018-12-24	10.5800	10.7662	10.5200	10.5200	0.000%	1,165	+44.962%
2018-12-21	10.7200	10.8250	10.5200	10.5200	-0.848%	1,441	+44.962%
2018-12-20	10.6900	10.8500	10.6100	10.6100	-0.748%	4,266	+43.732%
2018-12-19	10.8700	10.8700	10.6900	10.6900	-0.835%	117,303	+42.657%
2018-12-18	11.0400	11.0400	10.7500	10.7800	+0.279%	3,267	+41.466%
2018-12-17	10.7500	10.7500	10.7500	10.7500	-2.273%	375	+41.860%
2018-12-14	10.7900	11.0622	10.7600	11.0000	+2.230%	55,002	+38.636%
2018-12-13	10.7600	11.1250	10.7500	10.7600	0.000%	8,649	+41.729%
2018-12-12	10.9600	11.0450	10.7500	10.7600	-3.063%	10,469	+41.729%
2018-12-11	11.1600	11.1600	10.9300	11.1000	+1.277%	10,083	+37.387%
2018-12-10	10.9600	10.9600	10.9600	10.9600	0.000%	191	+39.142%
2018-12-07	11.0100	11.0346	10.9600	10.9600	-0.454%	7,657	+39.142%
2018-12-06	11.0600	11.3400	11.0100	11.0100	-0.452%	6,223	+38.510%
2018-12-04	11.1900	11.4000	11.0600	11.0600	-0.718%	6,131	+37.884%
2018-12-03	11.1000	11.1400	11.0900	11.1400	+1.089%	2,238	+36.894%
2018-11-30	11.0500	11.1600	11.0200	11.0200	-0.452%	2,779	+38.385%
2018-11-29	10.9700	11.0700	10.9700	11.0700	+1.096%	5,565	+37.760%
2018-11-28	11.0400	11.1800	10.8600	10.9500	-0.635%	7,459	+39.269%
2018-11-27	11.0531	11.2100	11.0200	11.0200	-0.091%	1,169	+38.385%
2018-11-26	11.0300	11.0300	11.0200	11.0300	+0.091%	27,090	+38.259%
2018-11-21	11.2100	11.2100	11.0200	11.0200	0.000%	1,209	+38.385%
2018-11-20	11.0200	11.2057	11.0200	11.0200	0.000%	2,709	+38.385%
2018-11-19	11.1000	11.1792	11.0200	11.0200	-0.721%	6,415	+38.385%
2018-11-16	11.1000	11.1000	11.1000	11.1000	-0.404%	215	+37.387%
2018-11-15	11.2000	11.2000	11.0200	11.1450	+0.405%	3,265	+36.833%
2018-11-14	11.1143	11.1143	11.1000	11.1000	+0.452%	1,470	+37.387%
2018-11-13	11.0300	11.0500	10.9800	11.0500	+0.181%	1,224	+38.009%
2018-11-12	11.4199	11.4199	11.0300	11.0300	-1.253%	537	+38.259%
2018-11-09	11.1700	11.1700	11.1700	11.1700	+2.949%	303	+36.526%
2018-11-07	10.8500	10.8500	10.8500	10.8500	+0.370%	108	+40.553%
2018-11-06	11.0000	11.0000	10.8000	10.8100	+0.465%	4,989	+41.073%
2018-11-05	10.9999	10.9999	10.7600	10.7600	0.000%	1,091	+41.729%
2018-11-02	11.1400	11.1400	10.7600	10.7600	-1.775%	2,028	+41.729%
2018-11-01	10.9544	10.9544	10.9544	10.9544	-0.505%	298	+39.213%
2018-10-31	11.0100	11.0100	11.0100	11.0100	+1.871%	316	+38.510%
2018-10-30	11.0000	11.0200	10.8078	10.8078	-1.568%	1,616	+41.102%
2018-10-29	10.9800	10.9800	10.9800	10.9800	-0.182%	415	+38.889%
2018-10-26	10.7700	11.0000	10.7500	11.0000	-0.812%	1,888	+38.636%
2018-10-25	10.9600	11.1300	10.5500	11.0900	+1.216%	8,923	+37.511%
2018-10-24	11.0900	11.1300	10.8550	10.9568	-2.171%	3,445	+39.183%
2018-10-23	11.2200	11.2500	11.0900	11.2000	+0.179%	5,898	+36.161%
2018-10-22	11.1700	11.3000	11.1700	11.1800	-2.358%	1,346	+36.404%
2018-10-19	11.4500	11.4500	11.4500	11.4500	+0.263%	1,097	+33.188%
2018-10-18	11.3500	11.4400	11.3500	11.4200	+1.873%	2,441	+33.538%
2018-10-17	11.3400	11.4900	11.2100	11.2100	-4.869%	4,500	+36.039%
2018-10-15	11.7837	11.7837	11.7837	11.7837	+1.145%	2,202	+29.416%
2018-10-12	11.3500	11.6503	11.3400	11.6503	+0.434%	673	+30.898%
2018-10-11	11.7500	11.7500	11.1500	11.6000	-2.521%	4,280	+31.466%
2018-10-10	11.6200	12.0000	11.6000	11.9000	0.000%	5,785	+28.151%
2018-10-09	11.7001	11.9000	11.7000	11.9000	-1.040%	2,976	+28.151%
2018-10-08	11.6200	12.0500	11.6200	12.0250	+4.565%	7,021	+26.819%
2018-10-05	11.3500	11.9400	11.3500	11.5000	+2.679%	2,524	+32.609%
2018-10-04	11.4400	11.5500	11.2000	11.2000	-4.681%	2,584	+36.161%
2018-10-01	11.6300	11.7500	11.6300	11.7500	0.000%	385	+29.787%
2018-09-28	11.7000	12.1000	11.4500	11.7500	-2.083%	2,132	+29.787%
2018-09-25	11.7000	12.0000	11.7000	12.0000	+0.629%	2,588	+27.083%
2018-09-24	11.9500	12.0000	11.9250	11.9250	-0.625%	1,367	+27.883%
2018-09-21	11.9500	12.0000	11.5500	12.0000	+2.564%	8,135	+27.083%
2018-09-20	11.5000	11.7000	11.5000	11.7000	+1.299%	507	+30.342%
2018-09-19	11.5500	11.5500	11.5500	11.5500	-2.119%	563	+32.035%
2018-09-18	11.7500	11.9500	11.7500	11.8000	+0.426%	5,601	+29.237%
2018-09-17	11.7500	11.7500	11.7500	11.7500	0.000%	456	+29.787%
2018-09-14	11.8500	12.0000	11.7500	11.7500	0.000%	1,248	+29.787%
2018-09-13	11.7500	11.7853	11.7500	11.7500	0.000%	3,182	+29.787%
2018-09-12	11.7500	11.7500	11.7500	11.7500	0.000%	2,264	+29.787%
2018-09-11	11.7500	11.7500	11.7500	11.7500	-0.596%	979	+29.787%
2018-09-10	11.8500	11.8500	11.8205	11.8205	-0.576%	882	+29.013%
2018-09-06	11.8890	11.8890	11.8890	11.8890	+0.287%	706	+28.270%
2018-09-05	11.8500	11.8550	11.8500	11.8550	+0.592%	905	+28.638%

document.getElementById("qJsN0B").onerror = function(){this.style.display='none';}; .dark-mode .sKYP0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKYP0N{ color: #333333; background-color: white; border: 2px solid #333333; }PBBIPB Bancorp Incstock NASDAQ

PBBI
PB Bancorp Inc
stock NASDAQ