Parke Bancorp, Inc. (PKBK)
NASDAQ: PKBK · Real-Time Price · USD
23.03
+0.19 (0.83%)
Nov 21, 2024, 4:00 PM EST - Market closed
Parke Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 23.00 | 23.00 | 22.60 | 22.84 | 22.84 | -0.39% | 26,099 |
| Nov 19, 2024 | 22.51 | 23.03 | 22.25 | 22.93 | 22.93 | -0.09% | 39,214 |
| Nov 18, 2024 | 22.88 | 23.05 | 22.74 | 22.95 | 22.95 | 0.04% | 33,560 |
| Nov 15, 2024 | 23.00 | 23.10 | 22.92 | 22.94 | 22.94 | 0.17% | 15,911 |
| Nov 14, 2024 | 21.81 | 23.02 | 21.56 | 22.90 | 22.90 | 0.31% | 23,293 |
| Nov 13, 2024 | 23.24 | 23.25 | 22.83 | 22.83 | 22.83 | -0.91% | 21,742 |
| Nov 12, 2024 | 23.25 | 23.25 | 22.90 | 23.04 | 23.04 | -0.48% | 19,230 |
| Nov 11, 2024 | 23.00 | 23.25 | 22.99 | 23.15 | 23.15 | 1.27% | 28,723 |
| Nov 8, 2024 | 22.88 | 23.13 | 22.86 | 22.86 | 22.86 | 0.62% | 17,073 |
| Nov 7, 2024 | 23.21 | 23.21 | 22.72 | 22.72 | 22.72 | -2.28% | 22,791 |
| Nov 6, 2024 | 22.00 | 23.44 | 21.99 | 23.25 | 23.25 | 7.44% | 75,403 |
| Nov 5, 2024 | 21.40 | 21.65 | 21.40 | 21.64 | 21.64 | 1.07% | 27,424 |
| Nov 4, 2024 | 20.88 | 21.46 | 20.88 | 21.41 | 21.41 | 0.85% | 15,586 |
| Nov 1, 2024 | 21.37 | 21.44 | 21.10 | 21.23 | 21.23 | 0.52% | 15,776 |
| Oct 31, 2024 | 21.40 | 21.43 | 21.00 | 21.12 | 21.12 | -0.75% | 16,732 |
| Oct 30, 2024 | 21.39 | 21.60 | 21.28 | 21.28 | 21.28 | -0.51% | 17,678 |
| Oct 29, 2024 | 21.32 | 21.50 | 21.30 | 21.39 | 21.39 | 0.38% | 11,463 |
| Oct 28, 2024 | 20.84 | 21.47 | 20.84 | 21.31 | 21.31 | 2.75% | 11,865 |
| Oct 25, 2024 | 20.90 | 20.94 | 20.69 | 20.74 | 20.74 | -1.38% | 14,391 |
| Oct 24, 2024 | 20.97 | 21.10 | 20.84 | 21.03 | 21.03 | 0.24% | 15,276 |
| Oct 23, 2024 | 20.79 | 20.99 | 20.66 | 20.98 | 20.98 | 0.62% | 13,843 |
| Oct 22, 2024 | 20.79 | 20.99 | 20.79 | 20.85 | 20.85 | - | 5,004 |
| Oct 21, 2024 | 21.55 | 21.55 | 20.79 | 20.85 | 20.85 | -1.88% | 13,729 |
| Oct 18, 2024 | 21.73 | 21.73 | 21.21 | 21.25 | 21.25 | -1.71% | 9,309 |
| Oct 17, 2024 | 21.24 | 21.70 | 21.24 | 21.62 | 21.62 | 1.08% | 15,520 |
| Oct 16, 2024 | 21.03 | 21.42 | 20.88 | 21.39 | 21.39 | 1.81% | 26,219 |
| Oct 15, 2024 | 20.62 | 21.25 | 20.62 | 21.01 | 21.01 | 1.74% | 20,094 |
| Oct 14, 2024 | 20.69 | 20.79 | 20.48 | 20.65 | 20.65 | -0.53% | 14,050 |
| Oct 11, 2024 | 20.46 | 20.82 | 20.46 | 20.76 | 20.76 | 3.39% | 14,694 |
| Oct 10, 2024 | 20.19 | 20.40 | 20.02 | 20.08 | 20.08 | -1.52% | 17,231 |
| Oct 9, 2024 | 19.95 | 20.39 | 19.55 | 20.39 | 20.39 | 2.15% | 44,051 |
| Oct 8, 2024 | 20.40 | 20.40 | 19.91 | 19.96 | 19.96 | -2.16% | 16,601 |
| Oct 7, 2024 | 20.20 | 20.47 | 20.14 | 20.40 | 20.40 | 0.69% | 9,049 |
| Oct 4, 2024 | 20.37 | 20.44 | 20.24 | 20.26 | 20.26 | 0.10% | 8,081 |
| Oct 3, 2024 | 20.40 | 20.58 | 20.19 | 20.24 | 20.06 | -1.27% | 12,063 |
| Oct 2, 2024 | 20.85 | 20.90 | 20.50 | 20.50 | 20.32 | -1.63% | 6,717 |
| Oct 1, 2024 | 21.03 | 21.03 | 20.44 | 20.84 | 20.66 | -0.29% | 20,173 |
| Sep 30, 2024 | 20.75 | 21.00 | 20.60 | 20.90 | 20.72 | 0.58% | 21,677 |
| Sep 27, 2024 | 21.18 | 21.18 | 20.69 | 20.78 | 20.60 | -0.95% | 42,516 |
| Sep 26, 2024 | 21.23 | 21.23 | 20.87 | 20.98 | 20.80 | 0.05% | 14,501 |
| Sep 25, 2024 | 21.00 | 21.00 | 20.84 | 20.97 | 20.79 | -0.14% | 10,675 |
| Sep 24, 2024 | 21.33 | 21.34 | 20.99 | 21.00 | 20.82 | -0.99% | 18,636 |
| Sep 23, 2024 | 21.14 | 21.41 | 20.99 | 21.21 | 21.02 | 0.81% | 25,203 |
| Sep 20, 2024 | 21.32 | 21.73 | 21.02 | 21.04 | 20.86 | -2.95% | 104,017 |
| Sep 19, 2024 | 21.98 | 22.00 | 21.45 | 21.68 | 21.49 | 1.12% | 28,342 |
| Sep 18, 2024 | 21.58 | 21.99 | 21.24 | 21.44 | 21.25 | 0.14% | 33,796 |
| Sep 17, 2024 | 21.55 | 21.60 | 21.20 | 21.41 | 21.22 | 0.66% | 20,438 |
| Sep 16, 2024 | 20.74 | 21.27 | 20.35 | 21.27 | 21.08 | 2.31% | 18,951 |
| Sep 13, 2024 | 20.65 | 20.93 | 20.61 | 20.79 | 20.61 | 0.78% | 22,387 |
| Sep 12, 2024 | 20.69 | 20.79 | 20.46 | 20.63 | 20.45 | 0.39% | 13,550 |
| Sep 11, 2024 | 20.24 | 20.58 | 19.80 | 20.55 | 20.37 | 1.48% | 20,776 |
| Sep 10, 2024 | 20.00 | 20.39 | 19.76 | 20.25 | 20.07 | 1.61% | 10,162 |
| Sep 9, 2024 | 19.94 | 20.16 | 19.93 | 19.93 | 19.75 | 0.15% | 14,983 |
| Sep 6, 2024 | 19.68 | 20.22 | 19.68 | 19.90 | 19.73 | 0.35% | 20,750 |
| Sep 5, 2024 | 20.00 | 20.05 | 19.83 | 19.83 | 19.66 | -0.90% | 6,396 |
| Sep 4, 2024 | 19.51 | 20.16 | 19.51 | 20.01 | 19.83 | -0.79% | 10,584 |
| Sep 3, 2024 | 19.94 | 20.28 | 19.94 | 20.17 | 19.99 | -1.61% | 12,192 |
| Aug 30, 2024 | 20.65 | 20.65 | 20.12 | 20.50 | 20.32 | -0.77% | 17,235 |
| Aug 29, 2024 | 20.55 | 20.85 | 20.47 | 20.66 | 20.48 | 0.54% | 12,695 |
| Aug 28, 2024 | 20.40 | 21.10 | 20.40 | 20.55 | 20.37 | -0.77% | 17,966 |
| Aug 27, 2024 | 20.92 | 20.93 | 20.71 | 20.71 | 20.53 | 0.19% | 11,592 |
| Aug 26, 2024 | 20.79 | 20.93 | 20.67 | 20.67 | 20.49 | -0.29% | 20,497 |
| Aug 23, 2024 | 19.67 | 20.74 | 19.67 | 20.73 | 20.55 | 6.47% | 39,055 |
| Aug 22, 2024 | 19.06 | 19.54 | 19.04 | 19.47 | 19.30 | 1.20% | 13,666 |
| Aug 21, 2024 | 19.15 | 19.52 | 19.03 | 19.24 | 19.07 | 1.10% | 18,070 |
| Aug 20, 2024 | 19.22 | 19.36 | 19.00 | 19.03 | 18.86 | -2.66% | 6,483 |
| Aug 19, 2024 | 19.35 | 19.70 | 19.18 | 19.55 | 19.38 | 2.14% | 9,985 |
| Aug 16, 2024 | 19.15 | 19.36 | 19.05 | 19.14 | 18.97 | -0.05% | 7,709 |
| Aug 15, 2024 | 18.85 | 19.30 | 18.30 | 19.15 | 18.98 | 3.63% | 12,009 |
| Aug 14, 2024 | 18.48 | 18.59 | 18.48 | 18.48 | 18.32 | -0.70% | 6,788 |
| Aug 13, 2024 | 18.33 | 18.64 | 18.33 | 18.61 | 18.45 | 1.64% | 6,107 |
| Aug 12, 2024 | 18.51 | 18.55 | 18.20 | 18.31 | 18.15 | -0.49% | 14,288 |
| Aug 9, 2024 | 18.05 | 18.63 | 18.00 | 18.40 | 18.24 | -0.33% | 14,637 |
| Aug 8, 2024 | 18.10 | 18.54 | 18.10 | 18.46 | 18.30 | 2.50% | 10,950 |
| Aug 7, 2024 | 18.22 | 18.43 | 17.83 | 18.01 | 17.85 | 0.17% | 13,309 |
| Aug 6, 2024 | 17.84 | 17.99 | 17.59 | 17.98 | 17.82 | 0.62% | 24,693 |
| Aug 5, 2024 | 17.26 | 17.99 | 17.05 | 17.87 | 17.71 | -0.83% | 27,959 |
| Aug 2, 2024 | 17.85 | 18.38 | 17.27 | 18.02 | 17.86 | -2.70% | 19,237 |
| Aug 1, 2024 | 18.84 | 18.84 | 18.17 | 18.52 | 18.36 | -5.32% | 29,278 |
| Jul 31, 2024 | 19.66 | 19.82 | 19.37 | 19.56 | 19.39 | -0.20% | 27,186 |
| Jul 30, 2024 | 19.27 | 19.77 | 19.23 | 19.60 | 19.43 | 2.46% | 11,943 |
| Jul 29, 2024 | 19.61 | 19.85 | 19.13 | 19.13 | 18.96 | -4.64% | 13,565 |
| Jul 26, 2024 | 19.80 | 20.09 | 19.46 | 20.06 | 19.88 | 1.57% | 22,566 |
| Jul 25, 2024 | 19.25 | 19.93 | 19.02 | 19.75 | 19.58 | 3.19% | 23,232 |
| Jul 24, 2024 | 19.25 | 20.05 | 19.02 | 19.14 | 18.97 | -1.34% | 20,499 |
| Jul 23, 2024 | 18.67 | 19.56 | 18.67 | 19.40 | 19.23 | 2.48% | 22,440 |
| Jul 22, 2024 | 17.88 | 19.10 | 17.88 | 18.93 | 18.76 | 4.24% | 25,833 |
| Jul 19, 2024 | 18.82 | 18.95 | 18.16 | 18.16 | 18.00 | -3.30% | 11,821 |
| Jul 18, 2024 | 18.98 | 19.42 | 18.46 | 18.78 | 18.62 | -1.42% | 20,035 |
| Jul 17, 2024 | 18.75 | 19.24 | 18.32 | 19.05 | 18.88 | 0.58% | 26,015 |
| Jul 16, 2024 | 18.19 | 18.96 | 18.19 | 18.94 | 18.77 | 5.52% | 33,238 |
| Jul 15, 2024 | 17.68 | 18.11 | 17.50 | 17.95 | 17.79 | 2.69% | 34,984 |
| Jul 12, 2024 | 17.49 | 17.90 | 17.30 | 17.48 | 17.33 | 0.75% | 25,519 |
| Jul 11, 2024 | 16.25 | 17.62 | 16.20 | 17.35 | 17.20 | 7.16% | 55,515 |
| Jul 10, 2024 | 15.90 | 16.21 | 15.89 | 16.19 | 16.05 | 1.76% | 7,321 |
| Jul 9, 2024 | 15.90 | 16.00 | 15.84 | 15.91 | 15.77 | -0.56% | 8,909 |
| Jul 8, 2024 | 15.61 | 16.00 | 15.61 | 16.00 | 15.86 | 3.16% | 18,668 |
| Jul 5, 2024 | 15.65 | 15.70 | 15.44 | 15.51 | 15.37 | -2.39% | 40,940 |
| Jul 3, 2024 | 16.19 | 16.19 | 15.89 | 15.89 | 15.57 | -1.79% | 6,624 |
| Jul 2, 2024 | 16.47 | 16.47 | 16.17 | 16.18 | 15.85 | -1.04% | 14,128 |