PBCO Financial Corporation PBCO
27.50 USD 0.00 (+0.00%)
Regular-session close
27.50 Day range 27.50
17.16 52-week range 31.67
- YTD
- +53.20%
- 1 year
- +58.50%
PBCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | +0.30 | +1.10% | 100 |
| Nov 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 27.15 | 27.23 | 27.05 | 27.20 | -0.39 | -1.41% | 1,600 |
| Nov 5, 2026 | 27.95 | 27.95 | 27.05 | 27.59 | -0.36 | -1.29% | 3,100 |
| Nov 4, 2026 | 27.95 | 27.95 | 27.05 | 27.95 | 0.00 | 0.00% | 8,900 |
| Nov 3, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 27.75 | 27.95 | 27.75 | 27.95 | +0.20 | +0.72% | 2,000 |
| Oct 30, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 27.74 | 27.75 | 27.74 | 27.75 | +0.04 | +0.14% | 800 |
| Oct 28, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 27.72 | 27.72 | 27.05 | 27.71 | +0.17 | +0.62% | 700 |
| Oct 23, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 27.01 | 27.54 | 27.01 | 27.54 | +0.20 | +0.73% | 2,300 |
| Oct 21, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 26.17 | 27.34 | 26.17 | 27.34 | +0.09 | +0.33% | 1,700 |
| Oct 19, 2026 | 27.10 | 27.47 | 26.50 | 27.25 | -0.48 | -1.73% | 4,000 |
| Oct 16, 2026 | 27.50 | 27.87 | 27.20 | 27.73 | -0.15 | -0.54% | 1,600 |
| Oct 15, 2026 | 27.91 | 27.92 | 27.76 | 27.88 | 0.00 | 0.00% | 500 |
| Oct 14, 2026 | 27.65 | 27.88 | 27.65 | 27.88 | -0.01 | -0.04% | 300 |
| Oct 13, 2026 | 27.75 | 27.89 | 27.70 | 27.89 | 0.00 | 0.00% | 800 |
| Oct 12, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | -0.05 | -0.18% | 900 |
| Oct 9, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 27.75 | 27.94 | 27.75 | 27.94 | -0.01 | -0.04% | 200 |
| Oct 6, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | +0.03 | +0.11% | 8,700 |
| Oct 5, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | -0.03 | -0.11% | 500 |
| Oct 2, 2026 | 27.85 | 27.95 | 27.70 | 27.95 | +0.08 | +0.29% | 1,200 |
| Oct 1, 2026 | 27.30 | 27.87 | 27.28 | 27.87 | -0.20 | -0.71% | 500 |
| Sep 30, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 28.00 | 28.27 | 27.80 | 28.07 | -0.22 | -0.78% | 900 |
| Sep 28, 2026 | 28.25 | 28.29 | 28.00 | 28.29 | +0.01 | +0.04% | 500 |
| Sep 25, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 28.50 | 28.50 | 28.00 | 28.28 | -0.46 | -1.60% | 2,500 |
| Sep 23, 2026 | 28.50 | 28.74 | 28.50 | 28.74 | -0.23 | -0.79% | 400 |
| Sep 22, 2026 | 29.00 | 29.17 | 28.75 | 28.97 | -0.20 | -0.69% | 900 |
| Sep 21, 2026 | 29.00 | 29.17 | 29.00 | 29.17 | -0.02 | -0.07% | 200 |
| Sep 18, 2026 | 29.00 | 29.19 | 28.89 | 29.19 | +0.07 | +0.24% | 300 |
| Sep 17, 2026 | 29.20 | 29.24 | 29.00 | 29.12 | -0.12 | -0.41% | 700 |
| Sep 16, 2026 | 29.20 | 29.24 | 28.69 | 29.24 | -0.20 | -0.68% | 1,400 |
| Sep 15, 2026 | 29.25 | 29.44 | 29.20 | 29.44 | -0.01 | -0.03% | 20,200 |
| Sep 14, 2026 | 29.35 | 29.50 | 29.00 | 29.45 | +0.10 | +0.34% | 3,000 |
| Sep 11, 2026 | 29.20 | 29.35 | 29.20 | 29.35 | +0.15 | +0.51% | 2,800 |
| Sep 10, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | +0.05 | +0.17% | 300 |
| Sep 9, 2026 | 29.15 | 29.15 | 29.00 | 29.15 | -0.04 | -0.14% | 2,700 |
| Sep 8, 2026 | 29.19 | 29.34 | 29.19 | 29.19 | 0.00 | 0.00% | 300 |
| Sep 4, 2026 | 29.15 | 29.19 | 29.15 | 29.19 | 0.00 | 0.00% | 1,100 |
| Sep 3, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | +0.44 | +1.53% | 100 |
| Sep 2, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | -0.18 | -0.62% | 600 |
| Aug 31, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 28.75 | 28.94 | 28.75 | 28.93 | -0.07 | -0.24% | 600 |
| Aug 25, 2026 | 29.00 | 29.00 | 28.75 | 29.00 | -0.10 | -0.34% | 1,000 |
| Aug 24, 2026 | 29.20 | 29.34 | 29.00 | 29.10 | -0.04 | -0.14% | 900 |
| Aug 21, 2026 | 29.15 | 29.74 | 29.00 | 29.14 | 0.00 | 0.00% | 1,200 |
| Aug 20, 2026 | 29.20 | 29.28 | 28.97 | 29.14 | -0.16 | -0.55% | 1,500 |
| Aug 19, 2026 | 29.99 | 29.99 | 28.97 | 29.30 | -0.70 | -2.33% | 6,100 |
| Aug 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 800 |
| Aug 17, 2026 | 29.89 | 30.00 | 29.89 | 30.00 | +0.10 | +0.33% | 500 |
| Aug 14, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00 | 0.00% | 2,700 |
65 days, newest first. Daily bars as drawn on the PBCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.