PBCO | PBCO Financial | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

PBCO Financial (PBCO)

OTC

$27.95+$0.08 (+0.29%)

Price as of Oct 02, 2026

N/A
Market Cap
72.36%
1-Year Change
Banks - Regional
Industry

1 Month
-2.78%

Low Price$27.87

High Price$29.45
3 Months
+18.25%

Low Price$23.64

High Price$30.11
1 Year
+72.36%

Low Price$16.62

High Price$30.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	27.85	27.95	27.70	27.95	+0.29%	1,239
10/01/2026	27.30	27.87	27.28	27.87	-0.71%	539
09/29/2026	28.00	28.27	27.80	28.07	-0.78%	900
09/28/2026	28.25	28.29	28.00	28.29	+0.04%	500
09/24/2026	28.50	28.50	28.00	28.28	-1.60%	2,546
09/23/2026	28.50	28.74	28.50	28.74	-0.79%	401
09/22/2026	29.00	29.17	28.75	28.97	-0.69%	904
09/21/2026	29.00	29.17	29.00	29.17	-0.07%	200
09/18/2026	29.00	29.19	28.89	29.19	+0.24%	300
09/17/2026	29.20	29.24	29.00	29.12	-0.41%	700
09/16/2026	29.20	29.24	28.69	29.24	-0.68%	1,400
09/15/2026	29.25	29.44	29.20	29.44	-0.03%	20,200
09/14/2026	29.35	29.50	29.00	29.45	+0.34%	3,025
09/11/2026	29.20	29.35	29.20	29.35	+0.51%	2,764
09/10/2026	29.00	29.20	29.00	29.20	+0.17%	310
09/09/2026	29.15	29.15	29.00	29.15	-0.14%	2,700
09/08/2026	29.19	29.34	29.19	29.19	0.00%	300
09/04/2026	29.15	29.19	29.15	29.19	0.00%	1,103
09/03/2026	29.19	29.19	29.19	29.19	+1.53%	100
09/01/2026	28.50	28.75	28.50	28.75	-0.62%	604
08/26/2026	28.75	28.94	28.75	28.93	-0.24%	600
08/25/2026	29.00	29.00	28.75	29.00	-0.34%	1,000
08/24/2026	29.20	29.34	29.00	29.10	-0.14%	917
08/21/2026	29.15	29.74	29.00	29.14	0.00%	1,200
08/20/2026	29.20	29.28	28.97	29.14	-0.07%	1,509
08/20/2026	$0.14 Dividend
08/19/2026	29.85	29.85	28.83	29.16	-2.33%	6,087
08/18/2026	29.86	29.86	29.86	29.86	0.00%	830
08/17/2026	29.75	29.86	29.75	29.86	+0.33%	459
08/14/2026	29.76	29.76	29.76	29.76	0.00%	2,700
08/13/2026	29.61	29.86	29.61	29.76	+0.67%	300
08/12/2026	29.56	29.56	29.56	29.56	-0.13%	3,191
08/11/2026	29.11	29.60	29.11	29.60	+1.68%	700
08/10/2026	29.36	29.36	29.10	29.11	-0.85%	1,200
08/07/2026	29.36	29.36	29.36	29.36	0.00%	100
08/06/2026	29.76	29.76	29.36	29.36	-1.34%	3,706
08/05/2026	29.71	29.76	29.71	29.76	0.00%	799
08/04/2026	29.86	29.86	29.76	29.76	-0.33%	40,486
08/03/2026	29.76	29.86	29.71	29.86	+0.17%	12,406
07/31/2026	29.81	29.81	29.81	29.81	-0.13%	100
07/30/2026	29.81	29.85	29.36	29.85	-0.03%	1,500
07/28/2026	29.86	29.86	29.81	29.86	0.00%	26,100
07/27/2026	30.25	30.25	29.81	29.86	-0.83%	14,687
07/24/2026	29.87	31.52	29.87	30.11	0.00%	4,079
07/23/2026	29.86	30.85	29.86	30.11	+23.47%	13,571
07/22/2026	24.23	24.38	24.23	24.38	0.00%	300
07/14/2026	23.98	24.38	23.98	24.38	0.00%	423
07/08/2026	23.69	24.38	23.69	24.38	-0.97%	2,150
07/07/2026	23.54	24.62	23.54	24.62	+4.17%	875
07/06/2026	23.64	23.64	23.64	23.64	0.00%	200
07/02/2026	23.64	23.64	23.64	23.64	+0.34%	100
07/01/2026	23.14	23.56	23.14	23.56	+1.81%	915
06/16/2026	23.14	23.14	23.14	23.14	0.00%	100
06/15/2026	22.89	23.14	22.89	23.14	+2.75%	398
06/12/2026	22.14	22.52	22.14	22.52	+0.61%	1,681
06/10/2026	21.40	22.38	21.40	22.38	+1.89%	2,502
06/05/2026	21.37	21.97	21.37	21.97	+2.81%	901
06/03/2026	21.37	21.37	21.37	21.37	0.00%	100
06/01/2026	20.90	21.37	20.90	21.37	0.00%	1,300
05/26/2026	20.80	21.37	19.91	21.37	+2.24%	500
05/21/2026	20.90	20.90	20.90	20.90	0.00%	2,225
05/20/2026	20.65	20.90	20.65	20.90	+1.20%	3,300
05/13/2026	20.65	20.65	20.65	20.65	0.00%	200
05/12/2026	20.65	20.65	20.65	20.65	0.00%	200
05/08/2026	20.40	20.65	20.40	20.65	+1.22%	1,120
05/07/2026	20.40	20.40	20.40	20.40	+1.99%	243
05/06/2026	20.00	20.00	20.00	20.00	0.00%	1,002
05/04/2026	19.89	20.00	19.89	20.00	+1.31%	2,250
05/01/2026	19.75	19.75	19.75	19.75	+0.05%	2,200
04/30/2026	19.41	19.74	19.41	19.74	-0.05%	600
04/24/2026	19.71	19.75	19.71	19.75	0.00%	500
04/23/2026	19.41	19.75	19.41	19.75	+3.06%	700
04/22/2026	19.16	19.16	18.91	19.16	0.00%	3,100
04/21/2026	19.16	19.16	18.91	19.16	0.00%	1,470
04/20/2026	18.91	19.16	18.91	19.16	+0.05%	1,610
04/17/2026	18.85	19.15	18.85	19.15	+1.58%	660
04/16/2026	18.66	18.85	18.41	18.85	0.00%	2,500
04/15/2026	18.85	18.85	18.85	18.85	+0.42%	300
04/14/2026	18.56	18.81	18.06	18.77	+0.06%	2,365
04/13/2026	18.66	18.76	18.54	18.76	+0.53%	2,739
04/10/2026	18.66	18.66	18.66	18.66	+1.08%	202
04/09/2026	18.59	18.59	18.46	18.46	0.00%	801
04/08/2026	18.41	18.65	18.41	18.46	+0.05%	1,850
04/07/2026	18.17	18.45	18.17	18.45	-0.05%	800
04/06/2026	18.36	18.46	18.36	18.46	0.00%	1,725
04/02/2026	18.21	18.46	18.21	18.46	+0.87%	1,750
03/25/2026	18.21	18.30	18.21	18.30	+0.49%	4,858
03/24/2026	18.21	18.21	18.18	18.21	0.00%	10,911
03/23/2026	18.21	18.21	18.21	18.21	-0.08%	5,141
03/20/2026	18.26	18.26	18.23	18.23	-0.19%	20,100
03/19/2026	18.26	18.26	18.21	18.26	+0.05%	10,000
03/17/2026	18.21	18.26	18.21	18.25	-0.05%	11,900
03/13/2026	18.21	18.26	18.21	18.26	-0.27%	1,900
03/09/2026	18.21	18.31	18.21	18.31	0.00%	4,796
03/06/2026	18.31	18.31	18.31	18.31	-0.54%	605
03/04/2026	18.31	18.41	18.31	18.41	+0.54%	1,600
03/02/2026	18.21	18.31	18.16	18.31	0.00%	11,384
02/26/2026	18.26	18.31	18.26	18.31	+0.82%	539
02/25/2026	18.16	18.16	18.16	18.16	+0.16%	299
02/23/2026	18.11	18.13	18.11	18.13	+0.11%	220,100