PB Financial Corp(PBNC)
$75.29+1.08 (+1.46%)
PBNC
PB Financial Corp historical prices
$75.29
At close:+1.08 (+1.46%)
Want to see PBNC full AI Analyst Report?
PB Financial Corp (PBNC) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 75.29 | 77.00 | 73.57 | 75.29 | 75.29 | +1.46% | 0 | 0.00 |
| Nov 10, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.07% | 400 | 0.83 |
| Nov 09, 2026 | 74.25 | 74.25 | 74.20 | 74.20 | 74.20 | -0.07% | 1,095 | 2.34 |
| Nov 06, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | +0.34% | 100 | 0.21 |
| Nov 05, 2026 | 74.00 | 74.25 | 73.75 | 74.00 | 74.00 | +0.48% | 0 | 0.00 |
| Nov 04, 2026 | 73.65 | 74.25 | 73.05 | 73.65 | 73.65 | +0.07% | 0 | 0.00 |
| Nov 03, 2026 | 73.60 | 74.25 | 72.95 | 73.60 | 73.60 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 73.60 | 74.25 | 72.95 | 73.60 | 73.60 | -0.51% | 0 | 0.00 |
| Oct 30, 2026 | 73.98 | 75.00 | 72.95 | 73.98 | 73.98 | +0.68% | 0 | 0.00 |
| Oct 29, 2026 | 73.48 | 74.00 | 72.95 | 73.48 | 73.48 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 73.48 | 74.00 | 72.95 | 73.48 | 73.48 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 73.48 | 74.00 | 72.95 | 73.48 | 73.48 | -0.71% | 0 | 0.00 |
| Oct 26, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | +1.37% | 0 | 0.00 |
| Oct 23, 2026 | 72.89 | 73.00 | 72.89 | 73.00 | 73.00 | 0.00% | 1,301 | 2.65 |
| Oct 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | +0.65% | 203 | 0.41 |
| Oct 21, 2026 | 72.53 | 73.00 | 72.05 | 72.53 | 72.53 | -0.45% | 0 | 0.00 |
| Oct 20, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | +0.59% | 811 | 1.70 |
| Oct 19, 2026 | 72.43 | 72.85 | 72.00 | 72.43 | 72.43 | -0.79% | 0 | 0.00 |
| Oct 16, 2026 | 72.95 | 73.00 | 72.05 | 73.00 | 73.00 | -0.01% | 490 | 1.02 |
| Oct 15, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -2.66% | 100 | 0.21 |
| Oct 14, 2026 | 75.01 | 77.00 | 73.01 | 75.01 | 75.01 | +1.35% | 0 | 0.00 |
| Oct 13, 2026 | 74.01 | 75.00 | 73.01 | 74.01 | 74.01 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 74.01 | 75.00 | 73.01 | 74.01 | 74.01 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 74.01 | 75.00 | 73.01 | 74.01 | 74.01 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 74.01 | 75.00 | 73.01 | 74.01 | 74.01 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 74.01 | 75.00 | 73.01 | 74.01 | 74.01 | +1.38% | 0 | 0.00 |
| Oct 06, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | +1.04% | 2,899 | 6.16 |
| Oct 05, 2026 | 72.25 | 73.00 | 71.50 | 72.25 | 72.25 | +0.49% | 0 | 0.00 |
| Oct 02, 2026 | 71.50 | 71.90 | 71.50 | 71.90 | 71.90 | -0.14% | 600 | 1.13 |
| Oct 01, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | 500 | 0.96 |
| Sep 30, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | +0.69% | 0 | 0.00 |
| Sep 25, 2026 | 71.08 | 72.00 | 71.08 | 72.00 | 72.00 | -0.69% | 200 | 0.39 |
| Sep 24, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | +0.69% | 0 | 0.00 |
| Sep 22, 2026 | 72.02 | 72.02 | 72.00 | 72.00 | 72.00 | -0.70% | 741 | 1.46 |
| Sep 21, 2026 | 72.51 | 73.00 | 72.02 | 72.51 | 72.51 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 72.51 | 73.00 | 72.02 | 72.51 | 72.51 | +0.35% | 0 | 0.00 |
| Sep 17, 2026 | 72.26 | 72.50 | 72.02 | 72.26 | 72.26 | +0.29% | 0 | 0.00 |
| Sep 16, 2026 | 72.00 | 72.05 | 72.00 | 72.05 | 72.05 | -0.66% | 5,200 | 12.15 |
| Sep 15, 2026 | 72.53 | 73.98 | 71.08 | 72.53 | 72.53 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 72.53 | 73.98 | 71.08 | 72.53 | 72.53 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 72.53 | 73.98 | 71.08 | 72.53 | 72.53 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 72.53 | 73.98 | 71.08 | 72.53 | 72.53 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 72.53 | 73.98 | 71.08 | 72.53 | 72.53 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 72.53 | 73.98 | 71.08 | 72.53 | 72.53 | -1.97% | 0 | 0.00 |
| Sep 07, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | +3.85% | 100 | 0.23 |
| Sep 03, 2026 | 71.25 | 72.00 | 70.50 | 71.25 | 71.25 | -1.38% | 0 | 0.00 |
