NasdaqGS - Delayed Quote USD

Preferred Bank (PFBC)

74.30 +2.06 (+2.85%)
At close: 4:00 PM EDT
73.71 -0.59 (-0.79%)
After hours: 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 71.87 74.34 71.77 74.30 74.30 88,582
Apr 18, 2024 71.64 72.90 71.29 72.24 72.24 71,900
Apr 17, 2024 72.47 73.21 71.53 71.53 71.53 52,400
Apr 16, 2024 71.63 72.93 70.99 72.32 72.32 64,500
Apr 15, 2024 73.44 73.88 71.67 72.21 72.21 68,300
Apr 12, 2024 72.97 73.59 72.64 73.35 73.35 45,100
Apr 11, 2024 73.80 73.96 72.60 73.59 73.59 74,700
Apr 10, 2024 73.98 74.26 72.64 73.85 73.85 132,000
Apr 9, 2024 74.83 75.66 74.51 75.66 75.66 36,800
Apr 8, 2024 74.17 75.36 74.17 74.87 74.87 25,300
Apr 5, 2024 74.03 74.74 74.03 74.23 74.23 71,400
Apr 4, 2024 0.70 Dividend
Apr 4, 2024 75.15 76.46 74.27 74.49 74.49 65,400
Apr 3, 2024 75.66 76.40 75.03 75.25 74.55 77,500
Apr 2, 2024 74.77 75.59 74.31 75.48 74.78 75,700
Apr 1, 2024 76.68 77.12 75.56 76.10 75.39 105,800
Mar 28, 2024 76.27 77.32 76.17 76.77 76.06 57,200
Mar 27, 2024 74.06 76.43 73.94 76.42 75.71 73,700
Mar 26, 2024 75.43 75.43 73.89 73.92 73.23 79,500
Mar 25, 2024 74.61 75.64 74.61 75.25 74.55 43,000
Mar 22, 2024 75.98 75.98 74.11 74.21 73.52 40,500
Mar 21, 2024 74.88 75.91 74.43 75.89 75.18 64,100
Mar 20, 2024 71.72 75.44 71.40 74.80 74.10 59,100
Mar 19, 2024 71.10 72.75 70.83 72.11 71.44 68,000
Mar 18, 2024 71.86 72.59 70.22 71.56 70.89 58,300
Mar 15, 2024 71.32 72.73 71.32 71.89 71.22 555,100
Mar 14, 2024 72.20 72.42 71.39 71.61 70.94 116,800
Mar 13, 2024 72.66 73.87 72.34 72.68 72.00 85,300
Mar 12, 2024 73.48 73.92 72.45 72.67 71.99 79,300
Mar 11, 2024 74.97 74.97 73.52 73.71 73.02 104,000
Mar 8, 2024 75.08 76.22 74.49 75.46 74.76 103,100
Mar 7, 2024 74.88 75.33 74.18 74.42 73.73 55,600
Mar 6, 2024 74.67 75.89 73.12 74.28 73.59 121,600
Mar 5, 2024 72.09 75.50 71.74 74.65 73.96 93,800
Mar 4, 2024 73.05 75.55 70.97 72.44 71.77 121,800
Mar 1, 2024 71.36 72.39 69.69 72.37 71.70 136,300
Feb 29, 2024 71.00 72.37 70.63 71.85 71.18 100,700
Feb 28, 2024 70.59 71.54 70.59 70.76 70.10 76,900
Feb 27, 2024 71.09 72.10 71.09 71.21 70.55 65,500
Feb 26, 2024 72.08 72.60 70.47 71.09 70.43 82,400
Feb 23, 2024 72.21 73.50 71.42 72.47 71.80 74,400
Feb 22, 2024 71.85 72.90 71.70 72.33 71.66 94,300
Feb 21, 2024 71.02 72.36 70.78 72.25 71.58 82,700
Feb 20, 2024 70.90 72.05 70.90 71.58 70.91 60,000
Feb 16, 2024 71.94 72.14 70.77 71.44 70.78 63,400
Feb 15, 2024 70.20 72.80 70.20 72.52 71.85 88,500
Feb 14, 2024 69.87 70.37 68.96 70.03 69.38 75,500
Feb 13, 2024 68.21 69.75 67.91 68.91 68.27 104,800
Feb 12, 2024 68.96 71.72 68.96 70.80 70.14 73,400
Feb 9, 2024 68.59 69.44 67.44 69.19 68.55 73,700
Feb 8, 2024 67.76 69.17 67.76 68.40 67.76 66,600
Feb 7, 2024 68.41 68.99 66.88 68.13 67.50 81,000
Feb 6, 2024 68.77 69.59 67.94 68.51 67.87 95,700
Feb 5, 2024 69.95 69.95 68.63 69.26 68.62 86,900
Feb 2, 2024 69.20 70.99 68.99 70.68 70.02 97,200
Feb 1, 2024 72.08 72.14 68.65 70.40 69.75 180,400
Jan 31, 2024 72.73 73.52 71.83 71.84 71.17 139,900
Jan 30, 2024 74.84 75.16 73.69 73.90 73.21 68,100
Jan 29, 2024 73.22 75.00 73.00 75.00 74.30 90,600
Jan 26, 2024 72.67 73.10 72.06 72.73 72.05 65,500
Jan 25, 2024 74.25 74.25 69.72 72.01 71.34 229,600
Jan 24, 2024 74.14 75.21 73.75 74.08 73.39 67,400
Jan 23, 2024 73.98 74.50 72.20 74.14 73.45 212,600
Jan 22, 2024 72.09 73.41 72.09 73.34 72.66 86,000
Jan 19, 2024 71.16 71.96 70.58 71.95 71.28 72,100
Jan 18, 2024 70.78 71.14 69.94 70.73 70.07 68,700
Jan 17, 2024 69.91 71.00 69.91 70.48 69.82 51,200
Jan 16, 2024 71.59 72.66 70.69 70.90 70.24 69,300
Jan 12, 2024 73.50 73.85 72.32 72.54 71.87 69,600
Jan 11, 2024 73.59 73.88 72.35 73.44 72.76 99,800
Jan 10, 2024 71.35 73.78 70.86 73.55 72.87 124,400
Jan 9, 2024 70.87 71.43 70.29 71.16 70.50 56,300
Jan 8, 2024 71.09 71.85 70.85 71.85 71.18 49,500
Jan 5, 2024 0.70 Dividend
Jan 5, 2024 71.71 72.80 71.22 71.37 70.71 76,500
Jan 4, 2024 71.47 73.03 71.30 72.78 71.41 95,300
Jan 3, 2024 73.17 73.21 70.85 71.09 69.75 69,800
Jan 2, 2024 72.46 74.78 72.46 73.46 72.08 81,600
Dec 29, 2023 74.50 74.50 72.75 73.05 71.67 96,100
Dec 28, 2023 74.84 74.89 74.02 74.69 73.28 35,200
Dec 27, 2023 76.05 76.12 74.71 74.93 73.52 65,800
Dec 26, 2023 76.00 76.90 75.25 76.24 74.80 81,100
Dec 22, 2023 75.00 75.99 74.74 75.89 74.46 94,400
Dec 21, 2023 76.09 76.09 74.42 74.88 73.47 84,500
Dec 20, 2023 76.91 77.65 75.14 75.14 73.73 173,500
Dec 19, 2023 75.28 77.12 74.76 76.99 75.54 102,800
Dec 18, 2023 74.85 75.51 73.49 75.28 73.86 99,500
Dec 15, 2023 74.94 74.98 71.97 74.12 72.72 320,500
Dec 14, 2023 72.30 75.50 71.20 74.88 73.47 159,500
Dec 13, 2023 67.50 70.59 66.86 70.55 69.22 148,800
Dec 12, 2023 67.45 67.64 66.63 67.19 65.92 73,600
Dec 11, 2023 67.91 68.45 67.12 67.33 66.06 60,000
Dec 8, 2023 66.81 68.28 66.81 68.03 66.75 87,100
Dec 7, 2023 65.74 66.99 64.99 66.99 65.73 67,600
Dec 6, 2023 65.70 67.15 65.23 65.60 64.36 119,300
Dec 5, 2023 64.50 65.20 63.90 64.99 63.77 77,000
Dec 4, 2023 64.60 66.02 64.60 64.91 63.69 134,400
Dec 1, 2023 61.30 65.24 61.24 65.22 63.99 149,800
Nov 30, 2023 62.37 62.88 61.29 61.63 60.47 64,400
Nov 29, 2023 62.18 63.42 61.56 62.19 61.02 87,400
Nov 28, 2023 62.46 62.67 61.38 61.55 60.39 96,300
Nov 27, 2023 63.24 63.24 62.45 62.64 61.46 69,900
Nov 24, 2023 63.40 63.70 62.91 63.34 62.15 70,600
Nov 22, 2023 63.80 64.18 63.26 63.37 62.18 62,500
Nov 21, 2023 64.51 64.51 63.01 63.01 61.82 35,900
Nov 20, 2023 64.99 65.70 64.46 64.98 63.76 38,100
Nov 17, 2023 64.70 65.71 64.50 64.65 63.43 146,400
Nov 16, 2023 65.06 65.48 63.40 64.27 63.06 53,800
Nov 15, 2023 64.34 66.56 64.34 65.56 64.33 79,900
Nov 14, 2023 62.34 64.73 62.34 64.71 63.49 137,600
Nov 13, 2023 60.63 60.82 60.20 60.48 59.34 53,200
Nov 10, 2023 61.00 61.34 60.29 61.00 59.85 74,500
Nov 9, 2023 61.66 61.66 59.96 60.69 59.55 80,000
Nov 8, 2023 62.15 62.15 60.75 61.39 60.23 47,500
Nov 7, 2023 62.74 62.74 61.58 61.82 60.66 37,700
Nov 6, 2023 63.40 63.44 62.52 62.74 61.56 62,000
Nov 3, 2023 63.09 64.26 63.09 63.38 62.19 119,400
Nov 2, 2023 60.18 62.00 60.18 61.50 60.34 122,900
Nov 1, 2023 59.54 59.59 58.52 59.53 58.41 132,500
Oct 31, 2023 60.21 60.58 59.24 59.57 58.45 74,600
Oct 30, 2023 60.74 61.05 59.91 60.03 58.90 72,700
Oct 27, 2023 62.23 65.05 59.82 60.13 59.00 105,200
Oct 26, 2023 60.52 62.45 60.52 62.24 61.07 84,400
Oct 25, 2023 59.86 61.09 58.99 60.29 59.15 119,900
Oct 24, 2023 59.96 62.16 59.01 60.28 59.14 82,100
Oct 23, 2023 60.05 62.06 59.60 59.81 58.68 144,200
Oct 20, 2023 61.97 62.01 60.01 60.09 58.96 143,900
Oct 19, 2023 61.26 62.51 61.00 61.98 60.81 115,900
Oct 18, 2023 63.96 63.96 59.92 60.91 59.76 98,700
Oct 17, 2023 62.08 64.72 62.08 63.75 62.55 83,000
Oct 16, 2023 63.07 63.51 62.03 62.38 61.21 40,100
Oct 13, 2023 64.33 64.60 62.09 62.40 61.22 42,800
Oct 12, 2023 64.59 64.81 63.62 63.96 62.76 35,400
Oct 11, 2023 64.41 64.99 64.41 64.79 63.57 38,000
Oct 10, 2023 63.33 64.54 63.32 64.39 63.18 46,300
Oct 9, 2023 62.90 64.00 62.90 63.07 61.88 53,500
Oct 6, 2023 62.44 64.37 62.26 63.46 62.26 59,300
Oct 5, 2023 0.55 Dividend
Oct 5, 2023 61.95 63.14 61.95 62.90 61.72 69,800
Oct 4, 2023 61.20 62.60 60.61 62.42 60.70 81,600
Oct 3, 2023 61.59 61.59 60.51 60.95 59.28 65,500
Oct 2, 2023 61.96 62.21 61.31 61.98 60.28 111,600
Sep 29, 2023 62.25 62.90 61.80 62.25 60.54 53,900
Sep 28, 2023 62.04 62.78 61.76 61.84 60.14 95,900
Sep 27, 2023 62.04 62.63 61.49 61.99 60.29 81,300
Sep 26, 2023 61.68 62.49 61.39 61.54 59.85 78,500
Sep 25, 2023 61.36 62.38 61.36 62.34 60.63 52,000
Sep 22, 2023 61.67 61.75 60.94 61.41 59.72 42,400
Sep 21, 2023 61.37 62.11 61.25 61.53 59.84 84,900
Sep 20, 2023 62.20 63.17 61.83 61.83 60.13 69,000
Sep 19, 2023 61.87 62.09 61.42 61.77 60.07 64,200
Sep 18, 2023 62.44 62.44 61.58 61.67 59.98 48,300
Sep 15, 2023 63.34 63.74 61.94 62.30 60.59 221,400
Sep 14, 2023 62.72 63.58 62.27 63.57 61.82 60,000
Sep 13, 2023 62.26 62.42 61.40 62.27 60.56 40,300
Sep 12, 2023 61.82 63.06 61.06 62.32 60.61 43,800
Sep 11, 2023 62.38 63.22 62.00 62.35 60.64 44,300
Sep 8, 2023 62.21 62.83 61.62 62.34 60.63 46,100
Sep 7, 2023 61.73 63.36 61.22 62.09 60.38 72,100
Sep 6, 2023 62.05 62.25 61.34 61.82 60.12 62,800
Sep 5, 2023 63.09 63.09 61.83 62.00 60.30 41,400
Sep 1, 2023 62.68 64.21 62.56 63.47 61.73 72,000
Aug 31, 2023 61.75 62.23 61.29 62.11 60.40 58,900
Aug 30, 2023 62.65 63.21 61.59 61.71 60.01 54,400
Aug 29, 2023 62.64 63.08 62.38 62.66 60.94 39,700
Aug 28, 2023 62.06 62.99 62.06 62.73 61.01 42,000
Aug 25, 2023 62.72 62.72 61.12 61.91 60.21 39,600
Aug 24, 2023 62.51 63.50 61.94 62.35 60.64 49,600
Aug 23, 2023 62.00 62.89 61.82 62.67 60.95 52,600
Aug 22, 2023 63.19 63.75 61.88 62.05 60.35 84,000
Aug 21, 2023 63.45 63.81 63.00 63.35 61.61 68,000
Aug 18, 2023 63.10 64.28 63.03 63.47 61.73 86,800
Aug 17, 2023 63.48 64.19 63.48 63.58 61.83 58,700
Aug 16, 2023 62.28 63.67 62.28 63.40 61.66 76,100
Aug 15, 2023 62.97 63.57 62.19 62.62 60.90 92,500
Aug 14, 2023 64.96 64.96 63.49 63.74 61.99 48,200
Aug 11, 2023 64.86 65.74 64.86 65.09 63.30 47,700
Aug 10, 2023 66.04 66.75 65.24 65.45 63.65 39,000
Aug 9, 2023 66.21 66.30 65.19 65.66 63.86 56,200
Aug 8, 2023 65.05 66.28 63.88 66.21 64.39 74,300
Aug 7, 2023 66.27 67.03 66.27 66.31 64.49 80,400
Aug 4, 2023 66.88 67.30 65.87 66.34 64.52 76,600
Aug 3, 2023 66.57 67.80 66.02 66.97 65.13 61,600
Aug 2, 2023 65.82 67.04 65.35 66.77 64.94 78,000
Aug 1, 2023 65.66 66.99 64.86 66.87 65.03 103,100
Jul 31, 2023 66.03 66.52 65.28 66.08 64.26 172,400
Jul 28, 2023 66.37 66.89 65.57 65.88 64.07 60,100
Jul 27, 2023 66.76 67.08 65.43 65.68 63.88 132,800
Jul 26, 2023 65.72 67.08 65.42 66.22 64.40 93,500
Jul 25, 2023 65.69 66.46 64.78 64.92 63.14 115,500
Jul 24, 2023 63.45 66.19 63.30 65.82 64.01 119,900
Jul 21, 2023 63.26 63.50 62.67 63.30 61.56 116,100
Jul 20, 2023 64.25 64.25 61.52 62.35 60.64 127,700
Jul 19, 2023 59.75 61.92 59.75 61.78 60.08 98,700
Jul 18, 2023 58.42 60.15 58.22 59.70 58.06 94,100
Jul 17, 2023 57.64 58.91 57.64 58.51 56.90 130,000
Jul 14, 2023 59.14 59.14 57.66 57.99 56.40 135,200
Jul 13, 2023 59.30 59.85 58.58 59.16 57.53 96,800
Jul 12, 2023 59.27 59.98 58.39 58.80 57.18 102,400
Jul 11, 2023 57.97 58.54 57.32 58.15 56.55 95,600
Jul 10, 2023 57.56 59.16 57.56 57.80 56.21 133,200
Jul 7, 2023 55.19 58.19 55.19 57.53 55.95 136,700
Jul 6, 2023 0.55 Dividend
Jul 6, 2023 55.02 55.45 54.21 55.24 53.72 81,400
Jul 5, 2023 55.74 56.51 54.98 55.88 53.81 104,200
Jul 3, 2023 55.01 56.60 55.01 56.10 54.02 74,800
Jun 30, 2023 56.79 56.79 54.80 54.99 52.95 116,500
Jun 29, 2023 55.69 56.95 55.69 56.35 54.26 81,200
Jun 28, 2023 55.16 55.30 54.51 55.14 53.10 66,200
Jun 27, 2023 54.50 56.05 53.81 55.39 53.34 81,000
Jun 26, 2023 53.78 55.10 53.78 54.39 52.37 89,200
Jun 23, 2023 53.29 54.46 53.15 53.64 51.65 151,500
Jun 22, 2023 55.00 55.09 53.76 54.06 52.06 100,000
Jun 21, 2023 55.73 56.59 55.35 55.51 53.45 95,200
Jun 20, 2023 56.16 56.36 55.65 55.85 53.78 112,500
Jun 16, 2023 56.99 56.99 55.54 56.41 54.32 286,600
Jun 15, 2023 54.45 56.84 53.08 56.63 54.53 83,600
Jun 14, 2023 56.38 56.99 54.75 55.05 53.01 108,100
Jun 13, 2023 54.35 56.60 53.56 56.36 54.27 109,700
Jun 12, 2023 53.17 54.96 53.00 53.93 51.93 109,700
Jun 9, 2023 52.89 53.01 52.18 52.52 50.57 52,700
Jun 8, 2023 53.43 53.60 51.72 52.78 50.82 65,700
Jun 7, 2023 52.03 54.28 52.03 53.79 51.80 97,100
Jun 6, 2023 48.77 51.86 47.98 51.50 49.59 84,800
Jun 5, 2023 50.63 50.63 48.61 48.96 47.15 75,400
Jun 2, 2023 47.66 50.87 47.00 50.76 48.88 76,500
Jun 1, 2023 46.50 47.63 45.90 47.04 45.30 60,000
May 31, 2023 47.46 48.46 45.79 46.12 44.41 104,000
May 30, 2023 48.15 48.95 47.26 47.72 45.95 66,500
May 26, 2023 46.90 48.21 46.17 48.00 46.22 61,300
May 25, 2023 47.12 47.44 46.51 47.15 45.40 58,800
May 24, 2023 48.99 50.20 47.31 47.52 45.76 75,900
May 23, 2023 47.68 50.04 47.52 49.29 47.46 132,300
May 22, 2023 46.79 47.62 46.16 47.42 45.66 60,900
May 19, 2023 48.38 48.40 46.15 46.40 44.68 79,100
May 18, 2023 48.00 48.00 46.86 47.78 46.01 82,100
May 17, 2023 45.32 47.99 44.88 47.79 46.02 99,300
May 16, 2023 45.90 46.62 44.75 44.76 43.10 63,300
May 15, 2023 45.00 46.27 45.00 45.69 44.00 94,300
May 12, 2023 45.20 45.43 44.41 45.09 43.42 56,500
May 11, 2023 45.02 46.12 44.60 45.04 43.37 81,200
May 10, 2023 46.32 46.90 45.18 45.52 43.83 87,400
May 9, 2023 45.39 46.33 44.86 45.61 43.92 76,800
May 8, 2023 47.27 47.76 45.65 45.65 43.96 110,600
May 5, 2023 45.10 46.87 45.10 46.67 44.94 159,600
May 4, 2023 44.56 44.71 42.42 44.16 42.52 259,700
May 3, 2023 45.36 47.26 45.36 45.66 43.97 152,600
May 2, 2023 46.82 46.82 44.63 45.34 43.66 114,800
May 1, 2023 48.28 48.51 46.62 47.12 45.37 68,900
Apr 28, 2023 47.57 48.64 47.41 48.08 46.30 144,700
Apr 27, 2023 47.76 48.48 47.19 47.50 45.74 73,700
Apr 26, 2023 47.93 49.92 46.69 47.50 45.74 83,300
Apr 25, 2023 50.12 50.12 47.67 47.81 46.04 83,100
Apr 24, 2023 50.93 51.49 50.46 50.60 48.73 84,100
Apr 21, 2023 51.32 51.54 50.69 51.15 49.25 84,600
Apr 20, 2023 51.69 52.26 51.32 51.73 49.81 95,400

Related Tickers

HBCP Home Bancorp, Inc.
36.09
+7.41%
 
BFC Bank First Corporation
78.50
+3.55%
 
RBB RBB Bancorp
17.83
+5.19%
 
VABK Virginia National Bankshares Corporation
24.25
-0.45%
 
OVLY Oak Valley Bancorp
24.30
+4.38%
 
PLBC Plumas Bancorp
35.48
+0.37%
 
CSHX Cashmere Valley Bank
50.50
0.00%
 
SSBK Southern States Bancshares, Inc.
24.00
+1.01%
 
HONE HarborOne Bancorp, Inc.
9.75
+4.28%
 
ESQ Esquire Financial Holdings, Inc.
46.60
+3.53%