PB Financial Corporation PBNC
72.92 USD -1.28 (-1.73%)
Regular-session close
72.92 Day range 72.92
53.00 52-week range 78.93
- YTD
- +31.70%
- 1 year
- +35.04%
PBNC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | -1.28 | -1.73% | 100 |
| Nov 12, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 0.00 | 0.00% | 400 |
| Nov 9, 2026 | 74.25 | 74.25 | 74.20 | 74.20 | -0.05 | -0.07% | 1,100 |
| Nov 6, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | +1.25 | +1.71% | 100 |
| Nov 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 72.89 | 73.00 | 72.89 | 73.00 | 0.00 | 0.00% | 1,300 |
| Oct 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | +0.15 | +0.21% | 200 |
| Oct 21, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | -0.15 | -0.21% | 800 |
| Oct 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 72.95 | 73.00 | 72.05 | 73.00 | -0.01 | -0.01% | 500 |
| Oct 15, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | +0.01 | +0.01% | 100 |
| Oct 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | +1.10 | +1.53% | 2,900 |
| Oct 5, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 71.50 | 71.90 | 71.50 | 71.90 | -0.10 | -0.14% | 600 |
| Oct 1, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 500 |
| Sep 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 71.08 | 72.00 | 71.08 | 72.00 | 0.00 | 0.00% | 200 |
| Sep 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 72.02 | 72.02 | 72.00 | 72.00 | -0.05 | -0.07% | 700 |
| Sep 21, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 72.00 | 72.05 | 72.00 | 72.05 | -1.94 | -2.62% | 5,200 |
| Sep 15, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | +3.99 | +5.70% | 100 |
| Sep 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | +0.76 | +1.10% | 100 |
| Aug 24, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | +0.24 | +0.35% | 100 |
| Aug 14, 2026 | 70.00 | 70.00 | 68.28 | 69.00 | -1.00 | -1.43% | 16,000 |
65 days, newest first. Daily bars as drawn on the PBNC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.