Quantcast

PB Bancorp, Inc. Common Stock Historical Stock Prices

PBBI 
$10.85
*  
0.09
0.84%
Get PBBI Alerts
*Delayed - data as of Dec. 14, 2018 9:45 ET  -  Find a broker to begin trading PBBI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PBBI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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.
9:45 10.79 10.85 10.79 10.85 480
12/13/2018 10.76 11.125 10.75 10.76 8,649
12/12/2018 10.96 11.045 10.75 10.76 10,469
12/11/2018 11.16 11.16 10.93 11.1 10,083
12/10/2018 10.96 10.96 10.96 10.96 191
12/07/2018 11.01 11.0346 10.96 10.96 7,657
12/06/2018 11.06 11.34 11.01 11.01 6,223
12/04/2018 11.19 11.4 11.06 11.06 6,131
12/03/2018 11.1 11.14 11.09 11.14 2,238
11/30/2018 11.05 11.16 11.02 11.02 2,779
11/29/2018 10.97 11.07 10.97 11.07 5,565
11/28/2018 11.04 11.18 10.86 10.95 7,459
11/27/2018 11.053 11.21 11.02 11.02 1,169
11/26/2018 11.03 11.03 11.02 11.03 27,090
11/23/2018 11.02 11.02 11.02 11.02 00
11/21/2018 11.21 11.21 11.02 11.02 1,209
11/20/2018 11.02 11.2057 11.02 11.02 2,709
11/19/2018 11.1 11.1792 11.02 11.02 6,415
11/16/2018 11.1 11.1 11.1 11.1 215
11/15/2018 11.2 11.2 11.02 11.145 3,265
11/14/2018 11.1143 11.1143 11.1 11.1 1,470
11/13/2018 11.03 11.05 10.98 11.05 1,224
11/12/2018 11.4199 11.4199 11.03 11.03 537
11/09/2018 11.17 11.17 11.17 11.17 303
11/08/2018 10.85 10.85 10.85 10.85 00
11/07/2018 10.85 10.85 10.85 10.85 108
11/06/2018 11 11 10.8 10.81 4,989
11/05/2018 10.9999 10.9999 10.76 10.76 1,091
11/02/2018 11.14 11.14 10.76 10.76 2,028
11/01/2018 10.9544 10.9544 10.9544 10.9544 298
10/31/2018 11.01 11.01 11.01 11.01 316
10/30/2018 11 11.02 10.8078 10.8078 1,616
10/29/2018 10.98 10.98 10.98 10.98 415
10/26/2018 10.77 11 10.75 11 1,888
10/25/2018 10.96 11.13 10.55 11.09 8,923
10/24/2018 11.09 11.13 10.855 10.9568 3,445
10/23/2018 11.22 11.25 11.09 11.2 5,898
10/22/2018 11.17 11.3 11.17 11.18 1,346
10/19/2018 11.45 11.45 11.45 11.45 1,097
10/18/2018 11.35 11.44 11.35 11.42 2,441
10/17/2018 11.34 11.49 11.21 11.21 4,500
10/16/2018 11.7837 11.7837 11.7837 11.7837 00
10/15/2018 11.7837 11.7837 11.7837 11.7837 2,202
10/12/2018 11.35 11.6503 11.34 11.6503 673
10/11/2018 11.75 11.75 11.15 11.6 4,280
10/10/2018 11.62 12 11.6 11.9 5,785
10/09/2018 11.7 11.9 11.7 11.9 2,976
10/08/2018 11.62 12.05 11.62 12.025 7,021
10/05/2018 11.35 11.94 11.35 11.5 2,524
10/04/2018 11.44 11.55 11.2 11.2 2,584
10/03/2018 11.75 11.75 11.75 11.75 00
10/02/2018 11.75 11.75 11.75 11.75 00
10/01/2018 11.63 11.75 11.63 11.75 385
09/28/2018 11.7 12.1 11.45 11.75 2,132
09/27/2018 12 12 12 12 00
09/26/2018 12 12 12 12 00
09/25/2018 11.7 12 11.7 12 2,588
09/24/2018 11.95 12 11.925 11.925 1,367
09/21/2018 11.95 12 11.55 12 8,135
09/20/2018 11.5 11.7 11.5 11.7 507
09/19/2018 11.55 11.55 11.55 11.55 563
09/18/2018 11.75 11.95 11.75 11.8 5,601
09/17/2018 11.75 11.75 11.75 11.75 456
09/14/2018 11.85 12 11.75 11.75 1,248
09/13/2018 11.75 11.7853 11.75 11.75 3,182
*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?

Smart Portfolio