Preferred Bank (PFBC)
NASDAQ: PFBC · Real-Time Price · USD
93.08
+0.28 (0.30%)
Nov 20, 2024, 4:00 PM EST - Market open
Preferred Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 92.82 | 93.39 | 91.47 | 93.08 | 93.08 | 0.30% | 50,709 |
| Nov 19, 2024 | 91.83 | 93.11 | 91.56 | 92.80 | 92.80 | -0.50% | 54,497 |
| Nov 18, 2024 | 93.39 | 94.35 | 92.96 | 93.27 | 93.27 | -0.43% | 39,018 |
| Nov 15, 2024 | 94.82 | 94.82 | 92.27 | 93.67 | 93.67 | -0.98% | 63,538 |
| Nov 14, 2024 | 94.65 | 95.14 | 93.65 | 94.60 | 94.60 | 0.15% | 52,168 |
| Nov 13, 2024 | 95.82 | 96.48 | 94.33 | 94.46 | 94.46 | -0.85% | 105,434 |
| Nov 12, 2024 | 95.65 | 97.10 | 94.71 | 95.27 | 95.27 | -0.98% | 65,816 |
| Nov 11, 2024 | 95.08 | 97.13 | 94.82 | 96.21 | 96.21 | 3.02% | 88,381 |
| Nov 8, 2024 | 92.49 | 93.71 | 91.02 | 93.39 | 93.39 | 1.93% | 77,473 |
| Nov 7, 2024 | 94.72 | 94.76 | 91.33 | 91.62 | 91.62 | -4.08% | 89,251 |
| Nov 6, 2024 | 90.72 | 97.21 | 90.64 | 95.52 | 95.52 | 12.60% | 197,962 |
| Nov 5, 2024 | 83.42 | 84.83 | 83.08 | 84.83 | 84.83 | 2.01% | 52,097 |
| Nov 4, 2024 | 83.31 | 83.80 | 82.53 | 83.16 | 83.16 | -0.79% | 78,541 |
| Nov 1, 2024 | 85.12 | 85.12 | 83.27 | 83.82 | 83.82 | -0.65% | 50,919 |
| Oct 31, 2024 | 85.74 | 85.74 | 84.37 | 84.37 | 84.37 | -1.37% | 45,430 |
| Oct 30, 2024 | 84.61 | 86.95 | 84.61 | 85.54 | 85.54 | 0.80% | 57,275 |
| Oct 29, 2024 | 84.72 | 85.39 | 84.57 | 84.86 | 84.86 | -0.52% | 52,082 |
| Oct 28, 2024 | 82.74 | 85.54 | 82.27 | 85.30 | 85.30 | 3.97% | 58,444 |
| Oct 25, 2024 | 85.38 | 85.40 | 81.93 | 82.04 | 82.04 | -3.14% | 74,777 |
| Oct 24, 2024 | 85.00 | 85.00 | 83.49 | 84.70 | 84.70 | 0.15% | 54,360 |
| Oct 23, 2024 | 84.32 | 85.20 | 83.70 | 84.57 | 84.57 | 0.17% | 77,742 |
| Oct 22, 2024 | 81.95 | 84.58 | 81.46 | 84.43 | 84.43 | 3.43% | 68,268 |
| Oct 21, 2024 | 82.71 | 85.94 | 80.40 | 81.63 | 81.63 | -2.04% | 108,811 |
| Oct 18, 2024 | 85.04 | 85.04 | 83.02 | 83.33 | 83.33 | -2.06% | 72,995 |
| Oct 17, 2024 | 84.52 | 85.16 | 83.67 | 85.08 | 85.08 | 0.72% | 51,336 |
| Oct 16, 2024 | 84.16 | 85.26 | 84.16 | 84.47 | 84.47 | 1.88% | 59,892 |
| Oct 15, 2024 | 82.92 | 85.20 | 82.58 | 82.91 | 82.91 | 0.41% | 76,788 |
| Oct 14, 2024 | 82.18 | 82.67 | 81.74 | 82.57 | 82.57 | 0.38% | 40,821 |
| Oct 11, 2024 | 80.72 | 83.22 | 80.72 | 82.26 | 82.26 | 2.35% | 51,991 |
| Oct 10, 2024 | 79.53 | 80.71 | 79.49 | 80.37 | 80.37 | -0.01% | 50,240 |
| Oct 9, 2024 | 79.73 | 81.21 | 79.73 | 80.38 | 80.38 | 0.89% | 41,099 |
| Oct 8, 2024 | 79.80 | 80.57 | 79.34 | 79.67 | 79.67 | -0.16% | 54,278 |
| Oct 7, 2024 | 79.36 | 80.13 | 78.57 | 79.80 | 79.80 | -0.05% | 60,722 |
| Oct 4, 2024 | 79.91 | 80.36 | 79.31 | 79.84 | 79.15 | 1.86% | 64,713 |
| Oct 3, 2024 | 77.83 | 78.90 | 77.28 | 78.38 | 77.70 | 0.15% | 48,893 |
| Oct 2, 2024 | 77.92 | 79.20 | 77.92 | 78.26 | 77.58 | 0.10% | 77,200 |
| Oct 1, 2024 | 79.75 | 79.75 | 77.96 | 78.18 | 77.50 | -2.58% | 79,210 |
| Sep 30, 2024 | 79.53 | 81.16 | 79.53 | 80.25 | 79.55 | 0.77% | 62,969 |
| Sep 27, 2024 | 80.43 | 80.71 | 79.52 | 79.64 | 78.95 | 0.20% | 60,277 |
| Sep 26, 2024 | 80.09 | 80.09 | 78.78 | 79.48 | 78.79 | 0.44% | 95,686 |
| Sep 25, 2024 | 79.72 | 79.74 | 78.70 | 79.13 | 78.44 | -0.57% | 64,152 |
| Sep 24, 2024 | 81.19 | 81.70 | 79.56 | 79.58 | 78.89 | -1.90% | 48,811 |
| Sep 23, 2024 | 81.54 | 82.29 | 80.50 | 81.12 | 80.42 | 0.21% | 76,211 |
| Sep 20, 2024 | 82.76 | 82.77 | 80.69 | 80.95 | 80.25 | -2.68% | 233,484 |
| Sep 19, 2024 | 83.04 | 83.50 | 82.00 | 83.18 | 82.46 | 2.51% | 71,598 |
| Sep 18, 2024 | 81.42 | 84.20 | 79.33 | 81.14 | 80.43 | 0.28% | 78,382 |
| Sep 17, 2024 | 81.20 | 82.66 | 80.22 | 80.91 | 80.21 | 0.66% | 70,100 |
| Sep 16, 2024 | 80.24 | 81.35 | 78.92 | 80.38 | 79.68 | 0.75% | 55,923 |
| Sep 13, 2024 | 78.94 | 79.86 | 78.17 | 79.78 | 79.09 | 2.36% | 65,850 |
| Sep 12, 2024 | 78.24 | 78.25 | 76.73 | 77.94 | 77.26 | 0.21% | 62,712 |
| Sep 11, 2024 | 78.25 | 78.39 | 76.17 | 77.78 | 77.10 | -1.06% | 72,618 |
| Sep 10, 2024 | 78.55 | 81.40 | 77.77 | 78.61 | 77.93 | 0.46% | 82,906 |
| Sep 9, 2024 | 78.47 | 79.05 | 77.94 | 78.25 | 77.57 | -0.28% | 81,519 |
| Sep 6, 2024 | 80.04 | 80.43 | 78.25 | 78.47 | 77.79 | -1.57% | 76,392 |
| Sep 5, 2024 | 80.43 | 80.74 | 79.21 | 79.72 | 79.03 | -0.35% | 70,867 |
| Sep 4, 2024 | 81.47 | 81.99 | 79.64 | 80.00 | 79.30 | -2.00% | 41,230 |
| Sep 3, 2024 | 82.44 | 82.99 | 81.32 | 81.63 | 80.92 | -1.47% | 57,187 |
| Aug 30, 2024 | 82.07 | 82.86 | 80.99 | 82.85 | 82.13 | 1.05% | 57,341 |
| Aug 29, 2024 | 81.72 | 82.71 | 80.75 | 81.99 | 81.28 | 0.84% | 32,042 |
| Aug 28, 2024 | 80.25 | 81.86 | 80.25 | 81.31 | 80.60 | 0.71% | 73,161 |
| Aug 27, 2024 | 81.11 | 81.18 | 80.00 | 80.74 | 80.04 | -1.08% | 57,554 |
| Aug 26, 2024 | 83.26 | 83.80 | 81.62 | 81.62 | 80.91 | -0.81% | 60,562 |
| Aug 23, 2024 | 78.54 | 83.66 | 78.54 | 82.29 | 81.57 | 5.15% | 73,095 |
| Aug 22, 2024 | 77.53 | 78.72 | 77.42 | 78.26 | 77.58 | 0.46% | 31,035 |
| Aug 21, 2024 | 77.83 | 77.95 | 76.53 | 77.90 | 77.22 | 0.76% | 35,685 |
| Aug 20, 2024 | 79.17 | 79.17 | 77.16 | 77.31 | 76.64 | -2.62% | 53,271 |
| Aug 19, 2024 | 79.38 | 79.59 | 78.75 | 79.39 | 78.70 | 0.51% | 38,154 |
| Aug 16, 2024 | 77.79 | 79.51 | 77.43 | 78.99 | 78.30 | 1.46% | 44,835 |
| Aug 15, 2024 | 77.71 | 79.40 | 77.52 | 77.85 | 77.17 | 2.31% | 45,929 |
| Aug 14, 2024 | 77.43 | 77.43 | 75.73 | 76.09 | 75.43 | -1.22% | 26,497 |
| Aug 13, 2024 | 76.54 | 77.28 | 75.54 | 77.03 | 76.36 | 1.57% | 52,867 |
| Aug 12, 2024 | 76.88 | 78.00 | 75.64 | 75.84 | 75.18 | -0.88% | 64,561 |
| Aug 9, 2024 | 77.23 | 77.26 | 76.25 | 76.51 | 75.85 | -1.18% | 36,094 |
| Aug 8, 2024 | 76.09 | 77.66 | 75.29 | 77.42 | 76.75 | 2.88% | 69,145 |
| Aug 7, 2024 | 77.70 | 78.70 | 75.06 | 75.25 | 74.60 | -2.09% | 87,420 |
| Aug 6, 2024 | 76.50 | 77.76 | 76.36 | 76.86 | 76.19 | 0.29% | 61,010 |
| Aug 5, 2024 | 75.85 | 77.73 | 74.51 | 76.64 | 75.97 | -3.39% | 75,227 |
| Aug 2, 2024 | 79.25 | 80.18 | 77.91 | 79.33 | 78.64 | -3.53% | 96,733 |
| Aug 1, 2024 | 85.99 | 85.99 | 81.68 | 82.23 | 81.52 | -4.45% | 93,166 |
| Jul 31, 2024 | 87.54 | 89.40 | 85.43 | 86.06 | 85.31 | -1.16% | 126,035 |
| Jul 30, 2024 | 85.98 | 87.70 | 85.30 | 87.07 | 86.31 | 2.13% | 165,121 |
| Jul 29, 2024 | 91.67 | 91.67 | 85.17 | 85.25 | 84.51 | -6.59% | 119,855 |
| Jul 26, 2024 | 89.00 | 91.45 | 86.68 | 91.26 | 90.47 | 4.68% | 168,334 |
| Jul 25, 2024 | 83.35 | 88.32 | 83.35 | 87.18 | 86.42 | 3.58% | 109,780 |
| Jul 24, 2024 | 85.55 | 86.91 | 83.82 | 84.17 | 83.44 | -2.28% | 132,103 |
| Jul 23, 2024 | 84.40 | 87.00 | 84.40 | 86.13 | 85.38 | 1.29% | 80,925 |
| Jul 22, 2024 | 83.30 | 85.35 | 82.03 | 85.03 | 84.29 | 1.67% | 92,551 |
| Jul 19, 2024 | 84.92 | 86.17 | 83.47 | 83.63 | 82.90 | -1.36% | 95,450 |
| Jul 18, 2024 | 84.64 | 86.91 | 84.32 | 84.78 | 84.04 | -0.26% | 204,864 |
| Jul 17, 2024 | 83.40 | 86.00 | 82.97 | 85.00 | 84.26 | 0.20% | 128,241 |
| Jul 16, 2024 | 79.42 | 84.98 | 79.42 | 84.83 | 84.09 | 7.68% | 203,930 |
| Jul 15, 2024 | 76.53 | 79.57 | 76.50 | 78.78 | 78.10 | 3.88% | 121,545 |
| Jul 12, 2024 | 76.35 | 76.80 | 75.58 | 75.84 | 75.18 | 0.04% | 94,017 |
| Jul 11, 2024 | 75.04 | 76.55 | 74.96 | 75.81 | 75.15 | 1.34% | 116,654 |
| Jul 10, 2024 | 73.75 | 74.83 | 73.29 | 74.81 | 74.16 | 1.49% | 99,993 |
| Jul 9, 2024 | 73.17 | 73.91 | 72.46 | 73.71 | 73.07 | 0.55% | 74,132 |
| Jul 8, 2024 | 73.65 | 74.05 | 72.70 | 73.31 | 72.67 | 0.42% | 55,718 |
| Jul 5, 2024 | 74.42 | 74.42 | 72.73 | 73.00 | 72.37 | -2.25% | 46,119 |
| Jul 3, 2024 | 75.75 | 76.10 | 74.64 | 74.68 | 73.33 | -1.53% | 33,127 |
| Jul 2, 2024 | 75.12 | 76.11 | 74.47 | 75.84 | 74.47 | 0.92% | 43,220 |