U.S. markets open in 3 hours 3 minutes
F S&P 500
5,332.75 +5.50 (+0.10%) F Dow Jones
40,151.00 +14.00 (+0.03%) F Nasdaq
18,669.50 +34.25 (+0.18%) E-mini Russell 2000 Index Futur
2,108.00 +2.50 (+0.12%) Petróleo
79.76 -0.30 (-0.37%) Oro
2,446.80 +29.40 (+1.22%)
PB Bankshares, Inc. (PBBK)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 12.80 | 12.85 | 12.76 | 12.78 | 12.78 | 19,300 |
| 16 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1,000 |
| 15 may 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 600 |
| 14 may 2024 | 12.81 | 12.81 | 12.78 | 12.78 | 12.78 | 900 |
| 13 may 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 10 may 2024 | 12.75 | 12.75 | 12.56 | 12.60 | 12.60 | 10,000 |
| 09 may 2024 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | 10,100 |
| 08 may 2024 | 12.60 | 12.61 | 12.60 | 12.61 | 12.61 | 1,500 |
| 07 may 2024 | 12.54 | 12.54 | 12.50 | 12.50 | 12.50 | 4,400 |
| 06 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 400 |
| 03 may 2024 | 12.80 | 12.80 | 12.77 | 12.77 | 12.77 | 1,100 |
| 02 may 2024 | 12.86 | 12.86 | 12.26 | 12.26 | 12.26 | 7,900 |
| 01 may 2024 | 12.33 | 12.50 | 12.33 | 12.50 | 12.50 | 1,900 |
| 30 abr 2024 | 12.32 | 12.36 | 12.30 | 12.36 | 12.36 | 1,000 |
| 29 abr 2024 | 12.20 | 12.32 | 12.20 | 12.30 | 12.30 | 1,900 |
| 26 abr 2024 | 12.32 | 12.32 | 12.16 | 12.16 | 12.16 | 7,000 |
| 25 abr 2024 | 12.28 | 12.28 | 12.26 | 12.28 | 12.28 | 1,500 |
| 24 abr 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1,100 |
| 23 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 abr 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 1,400 |
| 19 abr 2024 | 12.40 | 12.40 | 11.96 | 12.00 | 12.00 | 11,700 |
| 18 abr 2024 | 12.00 | 12.08 | 12.00 | 12.07 | 12.07 | 900 |
| 17 abr 2024 | 12.25 | 12.25 | 11.90 | 11.90 | 11.90 | 3,300 |
| 16 abr 2024 | 12.40 | 12.40 | 12.15 | 12.15 | 12.15 | 1,600 |
| 15 abr 2024 | 12.49 | 12.49 | 12.45 | 12.45 | 12.45 | 800 |
| 12 abr 2024 | 12.45 | 12.49 | 12.45 | 12.49 | 12.49 | 300 |
| 11 abr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 5,300 |
| 10 abr 2024 | 12.70 | 12.70 | 12.23 | 12.25 | 12.25 | 4,000 |
| 09 abr 2024 | 12.69 | 12.70 | 12.69 | 12.70 | 12.70 | 2,500 |
| 08 abr 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 800 |
| 05 abr 2024 | 12.90 | 13.00 | 12.50 | 12.70 | 12.70 | 8,200 |
| 04 abr 2024 | 12.95 | 12.95 | 12.62 | 12.62 | 12.62 | 2,100 |
| 03 abr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 02 abr 2024 | 12.81 | 12.89 | 12.81 | 12.89 | 12.89 | 1,900 |
| 01 abr 2024 | 12.90 | 12.90 | 12.85 | 12.89 | 12.89 | 2,100 |
| 28 mar 2024 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 18,300 |
| 27 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 400 |
| 26 mar 2024 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | 800 |
| 25 mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 100 |
| 22 mar 2024 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 8,100 |
| 21 mar 2024 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 400 |
| 20 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| 19 mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 400 |
| 18 mar 2024 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | 4,300 |
| 15 mar 2024 | 13.12 | 13.12 | 13.00 | 13.11 | 13.11 | 8,300 |
| 14 mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 13 mar 2024 | 12.71 | 12.71 | 12.55 | 12.55 | 12.55 | 3,900 |
| 12 mar 2024 | 13.10 | 13.10 | 12.78 | 12.78 | 12.78 | 2,100 |
| 11 mar 2024 | 13.30 | 13.30 | 13.05 | 13.13 | 13.13 | 1,200 |
| 08 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 300 |
| 07 mar 2024 | 13.56 | 13.56 | 13.30 | 13.32 | 13.32 | 700 |
| 06 mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 05 mar 2024 | 13.70 | 13.72 | 13.52 | 13.52 | 13.52 | 1,000 |
| 04 mar 2024 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | 1,000 |
| 01 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 400 |
| 29 feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 300 |
| 28 feb 2024 | 14.40 | 14.40 | 13.92 | 14.28 | 14.28 | 1,000 |
| 27 feb 2024 | 14.75 | 14.78 | 14.65 | 14.78 | 14.78 | 7,300 |
| 26 feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 100 |
| 23 feb 2024 | 15.00 | 15.00 | 14.70 | 14.75 | 14.75 | 2,400 |
| 22 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 21 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 20 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 200 |
| 16 feb 2024 | 14.75 | 15.00 | 14.40 | 14.40 | 14.40 | 7,200 |
| 15 feb 2024 | 13.75 | 14.63 | 13.75 | 14.63 | 14.63 | 3,900 |
| 14 feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 200 |
| 13 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 600 |
| 12 feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 600 |
| 09 feb 2024 | 13.30 | 13.50 | 13.15 | 13.15 | 13.15 | 6,800 |
| 08 feb 2024 | 13.05 | 13.27 | 13.05 | 13.27 | 13.27 | 2,500 |
| 07 feb 2024 | 13.07 | 13.07 | 13.00 | 13.00 | 13.00 | 1,600 |
| 06 feb 2024 | 12.97 | 12.99 | 12.97 | 12.99 | 12.99 | 1,100 |
| 05 feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 02 feb 2024 | 13.00 | 13.00 | 12.81 | 12.97 | 12.97 | 2,600 |
| 01 feb 2024 | 13.45 | 13.45 | 13.01 | 13.01 | 13.01 | 7,100 |
| 31 ene 2024 | 13.58 | 13.68 | 13.45 | 13.45 | 13.45 | 3,600 |
| 30 ene 2024 | 13.48 | 13.85 | 13.48 | 13.53 | 13.53 | 1,600 |
| 29 ene 2024 | 13.49 | 13.49 | 13.40 | 13.40 | 13.40 | 500 |
| 26 ene 2024 | 13.38 | 13.40 | 13.38 | 13.40 | 13.40 | 1,000 |
| 25 ene 2024 | 13.12 | 13.29 | 13.10 | 13.29 | 13.29 | 2,500 |
| 24 ene 2024 | 13.09 | 13.10 | 13.09 | 13.10 | 13.10 | 900 |
| 23 ene 2024 | 13.06 | 13.06 | 13.00 | 13.00 | 13.00 | 1,200 |
| 22 ene 2024 | 13.09 | 13.10 | 13.09 | 13.10 | 13.10 | 800 |
| 19 ene 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7,100 |
| 18 ene 2024 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 7,000 |
| 17 ene 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 16 ene 2024 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 800 |
| 12 ene 2024 | 12.97 | 13.00 | 12.91 | 12.96 | 12.96 | 14,700 |
| 11 ene 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 700 |
| 10 ene 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 300 |
| 09 ene 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 200 |
| 08 ene 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 05 ene 2024 | 12.76 | 12.89 | 12.76 | 12.76 | 12.76 | 5,800 |
| 04 ene 2024 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 4,500 |
| 03 ene 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 300 |
| 02 ene 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1,100 |
| 29 dic 2023 | 12.40 | 12.55 | 12.40 | 12.54 | 12.54 | 5,400 |
| 28 dic 2023 | 12.52 | 12.62 | 12.40 | 12.40 | 12.40 | 11,500 |
| 27 dic 2023 | 12.60 | 12.60 | 12.50 | 12.51 | 12.51 | 2,100 |
| 26 dic 2023 | 12.48 | 12.55 | 12.48 | 12.50 | 12.50 | 1,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.