Yahoo

Mail

UK markets open in 4 hours 55 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,499.23
+292.10(+1.60%)
CRUDE OIL
79.16
+0.21(+0.27%)
GOLD FUTURES
2,311.80
+2.20(+0.10%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,233.95
+1,660.26(+3.64%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

PB Bankshares, Inc. (PBBK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

12.26

-0.06

(-0.49%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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 Apr 2024	12.32	12.36	12.30	12.36	12.36	1,000
29 Apr 2024	12.20	12.32	12.20	12.30	12.30	1,900
26 Apr 2024	12.32	12.32	12.16	12.16	12.16	7,000
25 Apr 2024	12.28	12.28	12.26	12.28	12.28	1,500
24 Apr 2024	12.10	12.20	12.10	12.20	12.20	1,100
23 Apr 2024	12.00	12.00	12.00	12.00	12.00	-
22 Apr 2024	12.10	12.10	12.00	12.00	12.00	1,400
19 Apr 2024	12.40	12.40	11.96	12.00	12.00	11,700
18 Apr 2024	12.00	12.08	12.00	12.07	12.07	900
17 Apr 2024	12.25	12.25	11.90	11.90	11.90	3,300
16 Apr 2024	12.40	12.40	12.15	12.15	12.15	1,600
15 Apr 2024	12.49	12.49	12.45	12.45	12.45	800
12 Apr 2024	12.45	12.49	12.45	12.49	12.49	300
11 Apr 2024	12.54	12.54	12.54	12.54	12.54	5,300
10 Apr 2024	12.70	12.70	12.23	12.25	12.25	4,000
09 Apr 2024	12.69	12.70	12.69	12.70	12.70	2,500
08 Apr 2024	12.70	12.70	12.60	12.60	12.60	800
05 Apr 2024	12.90	13.00	12.50	12.70	12.70	8,200
04 Apr 2024	12.95	12.95	12.62	12.62	12.62	2,100
03 Apr 2024	12.89	12.89	12.89	12.89	12.89	-
02 Apr 2024	12.81	12.89	12.81	12.89	12.89	1,900
01 Apr 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 Jan 2024	13.58	13.68	13.45	13.45	13.45	3,600
30 Jan 2024	13.48	13.85	13.48	13.53	13.53	1,600
29 Jan 2024	13.49	13.49	13.40	13.40	13.40	500
26 Jan 2024	13.38	13.40	13.38	13.40	13.40	1,000
25 Jan 2024	13.12	13.29	13.10	13.29	13.29	2,500
24 Jan 2024	13.09	13.10	13.09	13.10	13.10	900
23 Jan 2024	13.06	13.06	13.00	13.00	13.00	1,200
22 Jan 2024	13.09	13.10	13.09	13.10	13.10	800
19 Jan 2024	13.00	13.00	13.00	13.00	13.00	7,100
18 Jan 2024	12.95	13.00	12.95	13.00	13.00	7,000
17 Jan 2024	12.90	12.90	12.90	12.90	12.90	-
16 Jan 2024	12.90	13.00	12.90	12.90	12.90	800
12 Jan 2024	12.97	13.00	12.91	12.96	12.96	14,700
11 Jan 2024	12.75	12.75	12.75	12.75	12.75	700
10 Jan 2024	12.75	12.75	12.75	12.75	12.75	300
09 Jan 2024	12.73	12.73	12.73	12.73	12.73	200
08 Jan 2024	12.76	12.76	12.76	12.76	12.76	-
05 Jan 2024	12.76	12.89	12.76	12.76	12.76	5,800
04 Jan 2024	12.65	12.75	12.65	12.75	12.75	4,500
03 Jan 2024	12.63	12.63	12.63	12.63	12.63	300
02 Jan 2024	12.65	12.65	12.65	12.65	12.65	1,100
29 Dec 2023	12.40	12.55	12.40	12.54	12.54	5,400
28 Dec 2023	12.52	12.62	12.40	12.40	12.40	11,500
27 Dec 2023	12.60	12.60	12.50	12.51	12.51	2,100
26 Dec 2023	12.48	12.55	12.48	12.50	12.50	1,800
22 Dec 2023	12.49	12.49	12.49	12.49	12.49	-
21 Dec 2023	12.45	12.50	12.41	12.49	12.49	8,500
20 Dec 2023	12.50	12.50	12.50	12.50	12.50	1,700
19 Dec 2023	12.27	12.27	12.27	12.27	12.27	500
18 Dec 2023	12.30	12.30	12.20	12.20	12.20	2,900
15 Dec 2023	12.30	12.41	12.21	12.41	12.41	8,500
14 Dec 2023	12.20	12.29	12.20	12.25	12.25	8,700
13 Dec 2023	12.07	12.19	12.00	12.05	12.05	1,600
12 Dec 2023	11.95	12.05	11.92	11.92	11.92	1,700
11 Dec 2023	11.99	12.03	11.92	12.03	12.03	1,200
08 Dec 2023	12.13	12.14	11.92	11.92	11.92	7,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,499.23+292.10(+1.60%)

CRUDE OIL79.16+0.21(+0.27%)

GOLD FUTURES2,311.80+2.20(+0.10%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,233.95+1,660.26(+3.64%)

Best UK mortgage deals of the week

PB Bankshares, Inc. (PBBK)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,499.23
+292.10(+1.60%)

CRUDE OIL
79.16
+0.21(+0.27%)

GOLD FUTURES
2,311.80
+2.20(+0.10%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,233.95
+1,660.26(+3.64%)