OTC Markets OTCPK - Delayed Quote
USD
PBCO Financial Corporation (PBCO)
27.75
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.75
27.75
27.75
27.75
27.75
-
Oct 29, 2026
27.74
27.75
27.74
27.75
27.75
800
Oct 28, 2026
27.71
27.71
27.71
27.71
27.71
-
Oct 27, 2026
27.71
27.71
27.71
27.71
27.71
-
Oct 26, 2026
27.72
27.72
27.05
27.71
27.71
700
Oct 23, 2026
27.54
27.54
27.54
27.54
27.54
-
Oct 22, 2026
27.01
27.54
27.01
27.54
27.54
2,300
Oct 21, 2026
27.34
27.34
27.34
27.34
27.34
-
Oct 20, 2026
26.17
27.34
26.17
27.34
27.34
1,700
Oct 19, 2026
27.10
27.47
26.50
27.25
27.25
4,000
Oct 16, 2026
27.50
27.87
27.20
27.73
27.73
1,600
Oct 15, 2026
27.91
27.92
27.76
27.88
27.88
500
Oct 14, 2026
27.65
27.88
27.65
27.88
27.88
300
Oct 13, 2026
27.75
27.89
27.70
27.89
27.89
800
Oct 12, 2026
27.89
27.89
27.89
27.89
27.89
900
Oct 9, 2026
27.94
27.94
27.94
27.94
27.94
-
Oct 8, 2026
27.94
27.94
27.94
27.94
27.94
-
Oct 7, 2026
27.75
27.94
27.75
27.94
27.94
200
Oct 6, 2026
27.95
27.95
27.95
27.95
27.95
8,700
Oct 5, 2026
27.92
27.92
27.92
27.92
27.92
500
Oct 2, 2026
27.85
27.95
27.70
27.95
27.95
1,200
Oct 1, 2026
27.30
27.87
27.28
27.87
27.87
500
Sep 30, 2026
28.07
28.07
28.07
28.07
28.07
-
Sep 29, 2026
28.00
28.27
27.80
28.07
28.07
900
Sep 28, 2026
28.25
28.29
28.00
28.29
28.29
500
Sep 25, 2026
28.28
28.28
28.28
28.28
28.28
-
Sep 24, 2026
28.50
28.50
28.00
28.28
28.28
2,500
Sep 23, 2026
28.50
28.74
28.50
28.74
28.74
400
Sep 22, 2026
29.00
29.17
28.75
28.97
28.97
900
Sep 21, 2026
29.00
29.17
29.00
29.17
29.17
200
Sep 18, 2026
29.00
29.19
28.89
29.19
29.19
300
Sep 17, 2026
29.20
29.24
29.00
29.12
29.12
700
Sep 16, 2026
29.20
29.24
28.69
29.24
29.24
1,400
Sep 15, 2026
29.25
29.44
29.20
29.44
29.44
20,200
Sep 14, 2026
29.35
29.50
29.00
29.45
29.45
3,000
Sep 11, 2026
29.20
29.35
29.20
29.35
29.35
2,800
Sep 10, 2026
29.00
29.20
29.00
29.20
29.20
300
Sep 9, 2026
29.15
29.15
29.00
29.15
29.15
2,700
Sep 8, 2026
29.19
29.34
29.19
29.19
29.19
300
Sep 4, 2026
29.15
29.19
29.15
29.19
29.19
1,100
Sep 3, 2026
29.19
29.19
29.19
29.19
29.19
100
Sep 2, 2026
28.75
28.75
28.75
28.75
28.75
-
Sep 1, 2026
28.50
28.75
28.50
28.75
28.75
600
Aug 31, 2026
28.93
28.93
28.93
28.93
28.93
-
Aug 28, 2026
28.93
28.93
28.93
28.93
28.93
-
Aug 27, 2026
28.93
28.93
28.93
28.93
28.93
-
Aug 26, 2026
28.75
28.94
28.75
28.93
28.93
600
Aug 25, 2026
29.00
29.00
28.75
29.00
29.00
1,000
Aug 24, 2026
29.20
29.34
29.00
29.10
29.10
900
Aug 21, 2026
29.15
29.74
29.00
29.14
29.14
1,200
Aug 20, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
29.20
29.28
28.97
29.14
29.14
1,500
Aug 19, 2026
29.99
29.99
28.97
29.30
29.16
6,100
Aug 18, 2026
30.00
30.00
30.00
30.00
29.86
800
Aug 17, 2026
29.89
30.00
29.89
30.00
29.86
500
Aug 14, 2026
29.90
29.90
29.90
29.90
29.76
2,700
Aug 13, 2026
29.75
30.00
29.75
29.90
29.76
300
Aug 12, 2026
29.70
29.70
29.70
29.70
29.56
3,200
Aug 11, 2026
29.25
29.74
29.25
29.74
29.60
700
Aug 10, 2026
29.50
29.50
29.24
29.25
29.11
1,200
Aug 7, 2026
29.50
29.50
29.50
29.50
29.36
100
Aug 6, 2026
29.90
29.90
29.50
29.50
29.36
3,700
Aug 5, 2026
29.85
29.90
29.85
29.90
29.76
800
Aug 4, 2026
30.00
30.00
29.90
29.90
29.76
40,500
Aug 3, 2026
29.90
30.00
29.85
30.00
29.86
12,400
Jul 31, 2026
29.95
29.95
29.95
29.95
29.81
100
Jul 30, 2026
29.95
29.99
29.50
29.99
29.85
1,500
Jul 29, 2026
30.00
30.00
30.00
30.00
29.86
-
Jul 28, 2026
30.00
30.00
29.95
30.00
29.86
26,100
Jul 27, 2026
30.40
30.40
29.95
30.00
29.86
14,700
Jul 24, 2026
30.01
31.67
30.01
30.25
30.11
4,100
Jul 23, 2026
31.00
31.00
30.00
30.25
30.11
13,600
Jul 22, 2026
24.35
24.50
24.35
24.50
24.38
300
Jul 21, 2026
24.50
24.50
24.50
24.50
24.38
-
Jul 20, 2026
24.50
24.50
24.50
24.50
24.38
-
Jul 17, 2026
24.50
24.50
24.50
24.50
24.38
-
Jul 16, 2026
24.50
24.50
24.50
24.50
24.38
-
Jul 15, 2026
24.50
24.50
24.50
24.50
24.38
-
Jul 14, 2026
24.10
24.50
24.10
24.50
24.38
400
Jul 13, 2026
24.50
24.50
24.50
24.50
24.38
-
Jul 10, 2026
24.50
24.50
24.50
24.50
24.38
-
Jul 9, 2026
24.50
24.50
24.50
24.50
24.38
-
Jul 8, 2026
23.80
24.50
23.80
24.50
24.38
2,200
Jul 7, 2026
23.65
24.74
23.65
24.74
24.62
900
Jul 6, 2026
23.75
23.75
23.75
23.75
23.64
200
Jul 2, 2026
23.75
23.75
23.75
23.75
23.64
100
Jul 1, 2026
23.25
23.67
23.25
23.67
23.56
900
Jun 30, 2026
23.25
23.25
23.25
23.25
23.14
-
Jun 29, 2026
23.25
23.25
23.25
23.25
23.14
-
Jun 26, 2026
23.25
23.25
23.25
23.25
23.14
-
Jun 25, 2026
23.25
23.25
23.25
23.25
23.14
-
Jun 24, 2026
23.25
23.25
23.25
23.25
23.14
-
Jun 23, 2026
23.25
23.25
23.25
23.25
23.14
-
Jun 22, 2026
23.25
23.25
23.25
23.25
23.14
-
Jun 18, 2026
23.25
23.25
23.25
23.25
23.14
-
Jun 17, 2026
23.25
23.25
23.25
23.25
23.14
-
Jun 16, 2026
23.25
23.25
23.25
23.25
23.14
100
Jun 15, 2026
23.00
23.25
23.00
23.25
23.14
400
Jun 12, 2026
22.25
22.63
22.25
22.63
22.52
1,700
Jun 11, 2026
22.49
22.49
22.49
22.49
22.38
-
Jun 10, 2026
21.50
22.49
21.50
22.49
22.38
2,500
Jun 9, 2026
22.07
22.07
22.07
22.07
21.96
-
Jun 8, 2026
22.07
22.07
22.07
22.07
21.96
-
Jun 5, 2026
21.47
22.07
21.47
22.07
21.96
900
Jun 4, 2026
21.47
21.47
21.47
21.47
21.37
-
Jun 3, 2026
21.47
21.47
21.47
21.47
21.37
100
Jun 2, 2026
21.47
21.47
21.47
21.47
21.37
-
Jun 1, 2026
21.00
21.47
21.00
21.47
21.37
1,300
May 29, 2026
21.47
21.47
21.47
21.47
21.37
-
May 28, 2026
21.47
21.47
21.47
21.47
21.37
-
May 27, 2026
21.47
21.47
21.47
21.47
21.37
-
May 26, 2026
20.90
21.47
20.01
21.47
21.37
500
May 22, 2026
21.00
21.00
21.00
21.00
20.90
-
May 21, 2026
21.00
21.00
21.00
21.00
20.90
2,200
May 20, 2026
20.75
21.00
20.75
21.00
20.90
3,300
May 19, 2026
20.75
20.75
20.75
20.75
20.65
-
May 18, 2026
20.75
20.75
20.75
20.75
20.65
-
May 15, 2026
20.75
20.75
20.75
20.75
20.65
-
May 14, 2026
20.75
20.75
20.75
20.75
20.65
-
May 13, 2026
20.75
20.75
20.75
20.75
20.65
200
May 12, 2026
20.75
20.75
20.75
20.75
20.65
200
May 11, 2026
20.75
20.75
20.75
20.75
20.65
-
May 8, 2026
20.50
20.75
20.50
20.75
20.65
1,100
May 7, 2026
20.50
20.50
20.50
20.50
20.40
200
May 6, 2026
20.10
20.10
20.10
20.10
20.00
1,000
May 5, 2026
20.10
20.10
20.10
20.10
20.00
-
May 4, 2026
19.99
20.10
19.99
20.10
20.00
2,300
May 1, 2026
19.84
19.84
19.84
19.84
19.75
2,200
Apr 30, 2026
19.50
19.83
19.50
19.83
19.74
600
Apr 29, 2026
19.84
19.84
19.84
19.84
19.75
-
Apr 28, 2026
19.84
19.84
19.84
19.84
19.75
-
Apr 27, 2026
19.84
19.84
19.84
19.84
19.75
-
Apr 24, 2026
19.80
19.84
19.80
19.84
19.75
500
Apr 23, 2026
19.50
19.84
19.50
19.84
19.75
700
Apr 22, 2026
19.25
19.25
19.00
19.25
19.16
3,100
Apr 21, 2026
19.25
19.25
19.00
19.25
19.16
1,500
Apr 20, 2026
19.00
19.25
19.00
19.25
19.16
1,600
Apr 17, 2026
18.94
19.24
18.94
19.24
19.15
700
Apr 16, 2026
18.75
18.94
18.50
18.94
18.85
2,500
Apr 15, 2026
18.94
18.94
18.94
18.94
18.85
300
Apr 14, 2026
18.65
18.90
18.15
18.86
18.77
2,400
Apr 13, 2026
18.75
18.85
18.63
18.85
18.76
2,700
Apr 10, 2026
18.75
18.75
18.75
18.75
18.66
200
Apr 9, 2026
18.68
18.68
18.55
18.55
18.46
800
Apr 8, 2026
18.50
18.74
18.50
18.55
18.46
1,900
Apr 7, 2026
18.26
18.54
18.26
18.54
18.45
800
Apr 6, 2026
18.45
18.55
18.45
18.55
18.46
1,700
Apr 2, 2026
18.30
18.55
18.30
18.55
18.46
1,800
Apr 1, 2026
18.39
18.39
18.39
18.39
18.30
-
Mar 31, 2026
18.39
18.39
18.39
18.39
18.30
-
Mar 30, 2026
18.39
18.39
18.39
18.39
18.30
-
Mar 27, 2026
18.39
18.39
18.39
18.39
18.30
-
Mar 26, 2026
18.39
18.39
18.39
18.39
18.30
-
Mar 25, 2026
18.30
18.39
18.30
18.39
18.30
4,900
Mar 24, 2026
18.30
18.30
18.27
18.30
18.21
10,900
Mar 23, 2026
18.30
18.30
18.30
18.30
18.21
5,100
Mar 20, 2026
18.35
18.35
18.32
18.32
18.23
20,100
Mar 19, 2026
18.35
18.35
18.30
18.35
18.26
10,000
Mar 18, 2026
18.34
18.34
18.34
18.34
18.25
-
Mar 17, 2026
18.30
18.35
18.30
18.34
18.25
11,900
Mar 16, 2026
18.35
18.35
18.35
18.35
18.26
-
Mar 13, 2026
18.30
18.35
18.30
18.35
18.26
1,900
Mar 12, 2026
18.40
18.40
18.40
18.40
18.31
-
Mar 11, 2026
18.40
18.40
18.40
18.40
18.31
-
Mar 10, 2026
18.40
18.40
18.40
18.40
18.31
-
Mar 9, 2026
18.30
18.40
18.30
18.40
18.31
4,800
Mar 6, 2026
18.40
18.40
18.40
18.40
18.31
600
Mar 5, 2026
18.50
18.50
18.50
18.50
18.41
-
Mar 4, 2026
18.40
18.50
18.40
18.50
18.41
1,600
Mar 3, 2026
18.40
18.40
18.40
18.40
18.31
-
Mar 2, 2026
18.30
18.40
18.25
18.40
18.31
11,400
Feb 27, 2026
18.40
18.40
18.40
18.40
18.31
-
Feb 26, 2026
18.35
18.40
18.35
18.40
18.31
500
Feb 25, 2026
18.25
18.25
18.25
18.25
18.16
300
Feb 24, 2026
18.22
18.22
18.22
18.22
18.13
-
Feb 23, 2026
18.20
18.22
18.20
18.22
18.13
220,100
Feb 20, 2026
18.25
18.25
18.20
18.20
18.11
400
Feb 19, 2026
18.10
18.20
18.10
18.20
18.11
1,100
Feb 18, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
18.10
18.50
18.00
18.16
18.07
2,400
Feb 17, 2026
18.15
18.25
18.15
18.25
17.91
600
Feb 13, 2026
18.15
18.15
18.15
18.15
17.82
200
Feb 12, 2026
18.10
18.11
18.10
18.11
17.78
400
Feb 11, 2026
18.15
18.15
18.10
18.10
17.77
2,900
Feb 10, 2026
18.06
18.10
18.06
18.10
17.77
4,500
Feb 9, 2026
18.14
18.14
18.14
18.14
17.81
-
Feb 6, 2026
18.07
18.14
17.91
18.14
17.81
6,800
Feb 5, 2026
18.16
18.16
18.16
18.16
17.83
-
Feb 4, 2026
18.16
18.16
18.16
18.16
17.83
-
Feb 3, 2026
18.16
18.16
18.16
18.16
17.83
-
Feb 2, 2026
18.05
18.16
18.05
18.16
17.83
500
Jan 30, 2026
18.05
18.05
18.05
18.05
17.72
-
Jan 29, 2026
18.05
18.05
18.05
18.05
17.72
2,000
Jan 28, 2026
18.00
18.05
18.00
18.05
17.72
400
Jan 27, 2026
18.05
18.16
18.00
18.16
17.83
8,400
Jan 26, 2026
18.20
18.20
18.20
18.20
17.86
-
Jan 23, 2026
18.20
18.20
18.20
18.20
17.86
-
Jan 22, 2026
18.10
18.20
18.00
18.20
17.86
11,400
Jan 21, 2026
17.90
18.05
17.90
18.05
17.72
1,700
Jan 20, 2026
17.90
17.90
17.90
17.90
17.57
-
Jan 16, 2026
17.90
17.90
17.89
17.90
17.57
1,400
Jan 15, 2026
17.90
17.90
17.90
17.90
17.57
-
Jan 14, 2026
17.90
17.90
17.90
17.90
17.57
-
Jan 13, 2026
17.90
17.90
17.90
17.90
17.57
-
Jan 12, 2026
17.90
17.90
17.90
17.90
17.57
200
Jan 9, 2026
17.90
17.90
17.76
17.90
17.57
2,100
Jan 8, 2026
17.90
17.90
17.90
17.90
17.57
-
Jan 7, 2026
17.90
17.90
17.90
17.90
17.57
-
Jan 6, 2026
17.90
17.90
17.90
17.90
17.57
-
Jan 5, 2026
17.83
18.00
17.66
17.90
17.57
8,700
Jan 2, 2026
17.95
17.95
17.95
17.95
17.62
-
Dec 31, 2025
17.80
17.95
17.80
17.95
17.62
3,400
Dec 30, 2025
17.80
17.98
17.75
17.98
17.65
700
Dec 29, 2025
17.95
17.95
17.95
17.95
17.62
100
Dec 26, 2025
17.90
17.94
17.90
17.94
17.61
800
Dec 24, 2025
17.98
17.98
17.98
17.98
17.65
-
Dec 23, 2025
17.98
17.98
17.98
17.98
17.65
-
Dec 22, 2025
17.90
18.00
17.80
17.98
17.65
1,300
Dec 19, 2025
17.95
17.95
17.95
17.95
17.62
-
Dec 18, 2025
17.98
18.00
17.60
17.95
17.62
10,100
Dec 17, 2025
17.98
17.98
17.98
17.98
17.65
-
Dec 16, 2025
17.98
17.98
17.98
17.98
17.65
-
Dec 15, 2025
17.65
17.98
17.60
17.98
17.65
4,400
Dec 12, 2025
17.60
17.65
17.60
17.65
17.33
300
Dec 11, 2025
17.55
17.65
17.55
17.65
17.33
1,500
Dec 10, 2025
17.55
17.55
17.55
17.55
17.23
-
Dec 9, 2025
17.52
17.55
17.51
17.55
17.23
600
Dec 8, 2025
17.55
17.55
17.55
17.55
17.23
-
Dec 5, 2025
17.55
17.55
17.55
17.55
17.23
5,000
Dec 4, 2025
17.50
17.55
17.50
17.55
17.23
700
Dec 3, 2025
17.50
17.50
17.50
17.50
17.18
500
Dec 2, 2025
17.50
17.50
17.50
17.50
17.18
4,100
Dec 1, 2025
17.40
17.50
17.40
17.45
17.13
26,200
Nov 28, 2025
17.40
17.40
17.40
17.40
17.08
-
Nov 26, 2025
17.40
17.40
17.40
17.40
17.08
-
Nov 25, 2025
17.40
17.40
17.40
17.40
17.08
-
Nov 24, 2025
17.27
17.40
17.27
17.40
17.08
2,200
Nov 21, 2025
17.45
17.45
17.45
17.45
17.13
-
Nov 20, 2025
17.16
17.45
17.16
17.45
17.13
2,400
Nov 19, 2025
17.45
17.45
17.45
17.45
17.13
100
Nov 18, 2025
17.25
17.42
17.25
17.42
17.10
1,000
Nov 17, 2025
17.39
17.39
17.39
17.39
17.07
-
Nov 14, 2025
17.25
17.39
17.25
17.39
17.07
400
Nov 13, 2025
17.25
17.35
17.25
17.35
17.03
200
Nov 12, 2025
17.18
17.45
17.18
17.45
17.13
2,000
Nov 11, 2025
17.25
17.25
17.25
17.25
16.93
-
Nov 10, 2025
17.25
17.25
17.25
17.25
16.93
500
Nov 7, 2025
17.06
17.25
17.00
17.23
16.91
39,600
Nov 6, 2025
17.25
17.25
17.25
17.25
16.93
-
Nov 5, 2025
17.25
17.25
17.25
17.25
16.93
300
Nov 4, 2025
17.25
17.25
17.25
17.25
16.93
-
Nov 3, 2025
17.25
17.25
17.25
17.25
16.93
-
Oct 31, 2025
17.25
17.25
17.25
17.25
16.93
-
