Skip to main content
Parke Bancorp, Inc. (PKBK)
NASDAQ: PKBK · Real-Time Price · USD
20.10
+0.10 (0.50%)
Jan 27, 2025, 11:28 AM EST - Market open

Parke Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202519.6420.0619.6420.0020.001.11%19,065
Jan 23, 202519.9319.9319.5419.7819.780.66%17,913
Jan 22, 202519.8520.0119.5919.6519.65-1.75%14,336
Jan 21, 202520.0320.1419.7720.0020.000.20%20,177
Jan 17, 202519.6919.9719.5919.9619.961.73%18,259
Jan 16, 202519.8319.8719.5019.6219.62-1.01%18,884
Jan 15, 202520.0020.0019.5919.8219.821.17%18,066
Jan 14, 202519.2819.7219.1119.5919.591.93%15,129
Jan 13, 202518.7519.4018.4819.2219.221.75%20,155
Jan 10, 202519.1819.1818.0318.8918.89-3.08%34,928
Jan 8, 202519.2019.5919.0119.4919.490.21%28,378
Jan 7, 202519.5919.8019.0819.4519.45-0.82%34,403
Jan 6, 202519.9019.9019.5419.6119.61-1.06%28,601
Jan 3, 202519.8519.8519.4919.8219.82-0.20%16,523
Jan 2, 202520.5020.5119.7319.8619.68-3.17%33,555
Dec 31, 202420.9720.9720.3420.5120.33-0.82%28,182
Dec 30, 202420.6320.7120.4720.6820.49-21,952
Dec 27, 202420.7520.7620.4020.6820.49-0.24%22,595
Dec 26, 202420.8520.9220.7220.7320.54-1.14%13,677
Dec 24, 202420.2720.9720.2720.9720.780.53%9,694
Dec 23, 202421.1021.2320.6220.8620.67-1.56%47,008
Dec 20, 202420.5221.2320.5221.1921.001.68%86,829
Dec 19, 202421.6821.6820.7320.8420.65-1.74%28,438
Dec 18, 202422.2822.4021.0121.2121.02-4.20%46,423
Dec 17, 202422.2122.4822.0122.1421.94-0.94%41,973
Dec 16, 202422.4622.5322.2422.3522.150.04%30,735
Dec 13, 202422.5522.6321.9022.3422.14-1.46%50,404
Dec 12, 202422.3022.7522.1822.6722.471.61%47,576
Dec 11, 202422.3822.6322.3022.3122.11-0.71%60,591
Dec 10, 202422.7422.7422.3622.4722.27-0.58%42,215
Dec 9, 202423.0523.2022.5022.6022.40-1.87%67,806
Dec 6, 202423.1723.1822.8123.0322.82-0.09%22,275
Dec 5, 202423.3223.3423.0123.0522.84-1.07%13,862
Dec 4, 202423.2323.3023.0923.3023.090.78%14,842
Dec 3, 202423.2623.2623.0323.1222.91-0.86%8,783
Dec 2, 202423.5023.6923.3223.3223.11-1.23%14,139
Nov 29, 202423.1723.6622.7823.6123.400.21%15,277
Nov 27, 202423.7623.8723.3623.5623.35-0.67%8,997
Nov 26, 202423.5223.8523.4823.7223.510.47%14,875
Nov 25, 202423.7824.2923.6023.6123.400.25%20,027
Nov 22, 202423.2323.5523.1823.5523.342.26%33,325
Nov 21, 202422.8423.1822.7223.0322.820.83%24,537
Nov 20, 202423.0023.0022.6022.8422.63-0.39%26,099
Nov 19, 202422.5123.0322.2522.9322.72-0.09%39,214
Nov 18, 202422.8823.0522.7422.9522.740.04%33,560
Nov 15, 202423.0023.1022.9222.9422.730.17%15,911
Nov 14, 202421.8123.0221.5622.9022.690.31%23,293
Nov 13, 202423.2423.2522.8322.8322.63-0.91%21,742
Nov 12, 202423.2523.2522.9023.0422.83-0.48%19,230
Nov 11, 202423.0023.2522.9923.1522.941.27%28,723
Nov 8, 202422.8823.1322.8622.8622.650.62%17,073
Nov 7, 202423.2123.2122.7222.7222.52-2.28%22,791
Nov 6, 202422.0023.4421.9923.2523.047.44%75,403
Nov 5, 202421.4021.6521.4021.6421.451.07%27,424
Nov 4, 202420.8821.4620.8821.4121.220.85%15,586
Nov 1, 202421.3721.4421.1021.2321.040.52%15,776
Oct 31, 202421.4021.4321.0021.1220.93-0.75%16,732
Oct 30, 202421.3921.6021.2821.2821.09-0.51%17,678
Oct 29, 202421.3221.5021.3021.3921.200.38%11,463
Oct 28, 202420.8421.4720.8421.3121.122.75%11,865
Oct 25, 202420.9020.9420.6920.7420.55-1.38%14,391
Oct 24, 202420.9721.1020.8421.0320.840.24%15,276
Oct 23, 202420.7920.9920.6620.9820.790.62%13,843
Oct 22, 202420.7920.9920.7920.8520.66-5,004
Oct 21, 202421.5521.5520.7920.8520.66-1.88%13,729
Oct 18, 202421.7321.7321.2121.2521.06-1.71%9,309
Oct 17, 202421.2421.7021.2421.6221.431.08%15,520
Oct 16, 202421.0321.4220.8821.3921.201.81%26,219
Oct 15, 202420.6221.2520.6221.0120.821.74%20,094
Oct 14, 202420.6920.7920.4820.6520.46-0.53%14,050
Oct 11, 202420.4620.8220.4620.7620.573.39%14,694
Oct 10, 202420.1920.4020.0220.0819.90-1.52%17,231
Oct 9, 202419.9520.3919.5520.3920.212.15%44,051
Oct 8, 202420.4020.4019.9119.9619.78-2.16%16,601
Oct 7, 202420.2020.4720.1420.4020.220.69%9,049
Oct 4, 202420.3720.4420.2420.2620.080.10%8,081
Oct 3, 202420.4020.5820.1920.2419.88-1.27%12,063
Oct 2, 202420.8520.9020.5020.5020.14-1.63%6,717
Oct 1, 202421.0321.0320.4420.8420.47-0.29%20,173
Sep 30, 202420.7521.0020.6020.9020.530.58%21,677
Sep 27, 202421.1821.1820.6920.7820.41-0.95%42,516
Sep 26, 202421.2321.2320.8720.9820.610.05%14,501
Sep 25, 202421.0021.0020.8420.9720.60-0.14%10,675
Sep 24, 202421.3321.3420.9921.0020.63-0.99%18,636
Sep 23, 202421.1421.4120.9921.2120.830.81%25,203
Sep 20, 202421.3221.7321.0221.0420.67-2.95%104,017
Sep 19, 202421.9822.0021.4521.6821.301.12%28,342
Sep 18, 202421.5821.9921.2421.4421.060.14%33,796
Sep 17, 202421.5521.6021.2021.4121.030.66%20,438
Sep 16, 202420.7421.2720.3521.2720.892.31%18,951
Sep 13, 202420.6520.9320.6120.7920.420.78%22,387
Sep 12, 202420.6920.7920.4620.6320.260.39%13,550
Sep 11, 202420.2420.5819.8020.5520.191.48%20,776
Sep 10, 202420.0020.3919.7620.2519.891.61%10,162
Sep 9, 202419.9420.1619.9319.9319.580.15%14,983
Sep 6, 202419.6820.2219.6819.9019.550.35%20,750
Sep 5, 202420.0020.0519.8319.8319.48-0.90%6,396
Sep 4, 202419.5120.1619.5120.0119.66-0.79%10,584
Sep 3, 202419.9420.2819.9420.1719.81-1.61%12,192
Aug 30, 202420.6520.6520.1220.5020.14-0.77%17,235