PB Bancorp, Inc. Common Stock Historical Stock Prices

PBBI 
$10.15
*  
0.05
0.49%
Get PBBI Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading PBBI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PBBI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.15 10.25 10.15 10.15 4,693
01/18/2017 10.2 10.25 10.1 10.25 4,993
01/17/2017 10.155 10.2 10.15 10.2 13,803
01/13/2017 10.1 10.2 10.1 10.15 3,414
01/12/2017 10 10.2 10 10.1 2,716
01/11/2017 10.15 10.15 9.95 9.95 2,050
01/10/2017 9.921 10.03 9.921 10 16,544
01/09/2017 9.917 10 9.917 9.95 17,101
01/06/2017 9.9 10 9.888 9.95 52,172
01/05/2017 10 10 9.75 9.75 3,749
01/04/2017 9.905 10 9.9 9.9 1,148
01/03/2017 9.9 10 9.9 10 4,417
12/30/2016 10 10 9.8 9.8962 2,700
12/29/2016 10 10.05 10 10 18,727
12/28/2016 9.95 10.05 9.945 10 4,552
12/27/2016 10 10 9.8 9.8 5,460
12/23/2016 9.9 10 9.8 10 10,284
12/22/2016 9.65 9.95 9.5525 9.8 15,666
12/21/2016 9.65 9.75 9.6 9.75 8,400
12/20/2016 9.6 9.6 9.6 9.6 750
12/19/2016 9.57 9.6 9.4 9.545 4,240
12/16/2016 9.5 9.6 9.4563 9.6 1,403
12/15/2016 9.5 9.65 9.45 9.4973 10,644
12/14/2016 9.35 9.35 9.35 9.35 314
12/13/2016 9.4 9.45 9.4 9.45 1,005
12/12/2016 9.45 9.45 9.45 9.45 610
12/09/2016 9.5 9.5 9.5 9.5 472
12/08/2016 9.53 9.545 9.3598 9.45 6,130
12/07/2016 9.55 9.55 9.45 9.45 5,600
12/06/2016 9.4811 9.4811 9.4811 9.4811 376
12/05/2016 9.405 9.5 9 9.35 12,837
12/02/2016 9.55 9.55 9.4 9.4 612
12/01/2016 9.5 9.5864 9.5 9.5864 1,010
11/30/2016 9.7 9.7 9.55 9.652 463
11/29/2016 9.575 9.575 9.575 9.575 00
11/28/2016 9.35 9.64 9.35 9.575 4,871
11/25/2016 9.3 9.35 9.3 9.3 1,092
11/23/2016 9.5 9.5 8.9 9.4 24,466
11/22/2016 9.55 9.75 9.4 9.5 10,000
11/21/2016 9.4 9.55 9.3 9.3 4,943
11/18/2016 9.5 9.5 9.5 9.5 100
11/17/2016 9.5 9.5 9.2689 9.35 900
11/16/2016 9.25 9.35 9.2 9.275 3,410
11/15/2016 9.3 9.3 9.3 9.3 00
11/14/2016 9.2 9.3 9.15 9.3 5,921
11/11/2016 9 9.1 9 9.095 11,825
11/10/2016 9.0365 9.05 9.0365 9.045 2,200
11/09/2016 8.9 9.2 8.9 9.2 632
11/08/2016 9.1867 9.1867 8.8639 8.95 1,855
11/07/2016 8.945 8.95 8.8 8.95 10,277
11/04/2016 8.8 8.85 8.8 8.85 3,762
11/03/2016 8.925 8.925 8.925 8.925 00
11/02/2016 8.945 8.95 8.85 8.925 2,573
11/01/2016 9 9 9 9 00
10/31/2016 9 9 8.92 9 10,161
10/28/2016 8.95 9 8.95 9 6,384
10/27/2016 8.9298 8.9298 8.9298 8.9298 286
10/26/2016 8.8 8.9125 8.8 8.9 5,372
10/25/2016 8.8 8.85 8.795 8.795 5,286
10/24/2016 8.85 8.9 8.75 8.75 4,924
10/21/2016 8.75 8.8 8.75 8.8 6,963
10/20/2016 8.75 8.8 8.75 8.8 3,899
10/19/2016 8.8 8.8 8.737 8.8 6,770
10/18/2016 8.75 8.75 8.75 8.75 3,018
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?