NasdaqGS - Delayed Quote USD

Preferred Bank (PFBC)

82.99

-0.43

(-0.52%)

At close: May 9 at 4:00:00 PM EDT

82.99

0.00

(0.00%)

After hours: May 9 at 4:05:09 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	83.24	83.59	82.63	82.99	82.99	67,500
May 8, 2025	81.98	83.70	81.16	83.42	83.42	171,100
May 7, 2025	82.17	82.34	80.17	80.94	80.94	133,100
May 6, 2025	81.31	82.35	80.46	81.33	81.33	156,600
May 5, 2025	81.52	82.80	81.52	82.25	82.25	127,500
May 2, 2025	81.33	82.52	81.08	82.38	82.38	96,700
May 1, 2025	80.01	81.29	79.60	80.42	80.42	127,600
Apr 30, 2025	79.90	80.49	79.00	79.86	79.86	147,500
Apr 29, 2025	79.40	81.03	78.89	81.00	81.00	106,200
Apr 28, 2025	79.81	80.35	78.66	79.64	79.64	142,100
Apr 25, 2025	82.51	85.70	78.30	80.13	80.13	296,400
Apr 24, 2025	84.54	86.20	83.81	85.98	85.98	97,200
Apr 23, 2025	85.45	87.76	84.00	84.78	84.78	81,400
Apr 22, 2025	81.49	84.60	81.49	84.35	84.35	89,000
Apr 21, 2025	80.26	81.53	80.01	81.28	81.28	110,900
Apr 17, 2025	79.27	81.40	79.27	81.03	81.03	130,200
Apr 16, 2025	79.03	79.69	78.63	79.30	79.30	134,600
Apr 15, 2025	77.38	80.15	77.29	79.04	79.04	117,300
Apr 14, 2025	77.42	78.01	75.87	77.79	77.79	113,800
Apr 11, 2025	76.02	77.04	73.05	76.31	76.31	98,300
Apr 10, 2025	77.85	77.85	74.74	76.14	76.14	150,500
Apr 9, 2025	75.62	80.87	74.38	79.39	79.39	179,200
Apr 8, 2025	77.73	79.55	74.36	75.48	75.48	168,700
Apr 7, 2025	0.75 Dividend
Apr 7, 2025	72.99	78.22	71.90	75.32	75.32	172,400
Apr 4, 2025	74.35	76.40	73.08	76.01	75.26	194,500
Apr 3, 2025	81.65	83.87	77.30	77.43	76.67	169,100
Apr 2, 2025	82.83	84.15	82.19	84.15	83.32	111,600
Apr 1, 2025	82.96	83.83	82.26	83.83	83.00	140,500
Mar 31, 2025	83.16	84.42	82.57	83.66	82.83	132,700
Mar 28, 2025	85.56	86.36	83.36	83.98	83.15	102,600
Mar 27, 2025	85.74	86.28	85.25	85.43	84.59	51,600
Mar 26, 2025	86.21	86.96	85.37	85.65	84.80	35,300
Mar 25, 2025	86.24	86.91	84.87	85.75	84.90	54,200
Mar 24, 2025	85.55	86.30	84.45	85.82	84.97	71,000
Mar 21, 2025	83.94	84.91	83.13	84.43	83.60	284,900
Mar 20, 2025	83.86	85.19	83.11	83.94	83.11	87,100
Mar 19, 2025	83.19	85.04	83.19	84.04	83.21	100,600
Mar 18, 2025	82.12	83.71	81.41	82.93	82.11	144,200
Mar 17, 2025	83.26	83.59	80.74	82.05	81.24	215,600
Mar 14, 2025	82.00	83.37	81.42	83.16	82.34	103,500
Mar 13, 2025	81.70	82.12	80.69	81.04	80.24	68,300
Mar 12, 2025	81.54	84.16	80.67	81.14	80.34	98,600
Mar 11, 2025	81.58	82.21	80.88	81.03	80.23	90,800
Mar 10, 2025	83.18	83.25	80.72	81.11	80.31	89,600
Mar 7, 2025	83.74	84.35	82.35	83.90	83.07	72,600
Mar 6, 2025	84.30	84.54	83.02	83.74	82.91	78,300
Mar 5, 2025	85.15	86.07	84.17	84.64	83.80	111,900
Mar 4, 2025	87.60	87.97	85.28	85.59	84.75	82,000
Mar 3, 2025	88.60	89.58	87.38	88.07	87.20	73,800
Feb 28, 2025	88.16	88.89	87.11	88.75	87.87	81,000
Feb 27, 2025	87.10	88.47	87.10	87.78	86.91	60,200
Feb 26, 2025	87.91	88.79	85.99	87.29	86.43	63,300
Feb 25, 2025	88.14	89.22	87.64	87.80	86.93	63,400
Feb 24, 2025	88.59	89.27	87.66	87.66	86.80	82,400
Feb 21, 2025	89.93	89.93	87.70	88.00	87.13	70,900
Feb 20, 2025	89.60	89.90	88.12	89.25	88.37	62,800
Feb 19, 2025	89.76	90.96	89.76	90.10	89.21	48,500
Feb 18, 2025	89.92	90.73	88.92	90.52	89.63	60,600
Feb 14, 2025	91.47	91.95	89.72	89.87	88.98	59,100
Feb 13, 2025	90.77	91.38	90.38	91.28	90.38	76,800
Feb 12, 2025	90.72	91.91	90.51	90.51	89.62	103,800
Feb 11, 2025	89.97	92.12	89.51	92.12	91.21	74,200
Feb 10, 2025	91.23	91.90	89.68	90.14	89.25	82,600
Feb 7, 2025	93.08	93.08	90.38	91.00	90.10	113,200
Feb 6, 2025	92.16	93.59	91.53	93.15	92.23	100,300
Feb 5, 2025	91.59	92.27	90.34	91.48	90.58	81,900
Feb 4, 2025	88.93	91.68	88.58	91.67	90.77	56,300
Feb 3, 2025	89.09	90.52	88.02	89.08	88.20	83,700
Jan 31, 2025	91.07	92.73	90.61	91.36	90.46	98,500
Jan 30, 2025	92.22	93.66	90.08	90.38	89.49	95,700
Jan 29, 2025	88.14	91.38	87.96	90.93	90.03	109,100
Jan 28, 2025	85.50	87.95	85.50	87.67	86.80	117,100
Jan 27, 2025	86.22	87.20	85.81	86.56	85.71	66,500
Jan 24, 2025	85.60	86.42	85.07	86.04	85.19	55,500
Jan 23, 2025	86.19	87.43	85.42	85.95	85.10	69,800
Jan 22, 2025	87.40	88.00	86.61	86.65	85.80	64,200
Jan 21, 2025	87.93	88.67	87.48	87.75	86.88	64,600
Jan 17, 2025	86.85	87.29	86.11	87.18	86.32	79,900
Jan 16, 2025	86.68	86.68	85.52	86.20	85.35	68,500
Jan 15, 2025	87.23	87.61	85.50	86.71	85.85	66,200
Jan 14, 2025	82.95	84.98	82.36	84.94	84.10	61,100
Jan 13, 2025	80.56	82.11	80.46	82.02	81.21	108,300
Jan 10, 2025	0.75 Dividend
Jan 10, 2025	83.80	83.80	80.30	81.42	80.62	105,100
Jan 8, 2025	85.43	85.73	84.39	85.33	83.75	83,000
Jan 7, 2025	86.01	87.02	84.98	86.05	84.45	100,700
Jan 6, 2025	86.38	87.63	85.72	86.01	84.41	67,500
Jan 3, 2025	85.85	86.47	84.25	86.26	84.66	61,500
Jan 2, 2025	86.83	87.49	85.43	85.52	83.93	117,300
Dec 31, 2024	87.11	87.94	86.19	86.38	84.78	122,400
Dec 30, 2024	86.38	87.58	85.36	86.94	85.33	79,900
Dec 27, 2024	87.57	87.97	85.75	86.70	85.09	59,000
Dec 26, 2024	86.23	87.34	85.92	87.34	85.72	42,700
Dec 24, 2024	86.44	86.93	85.93	86.74	85.13	21,000
Dec 23, 2024	85.81	86.89	85.57	86.46	84.85	46,500
Dec 20, 2024	84.62	87.25	84.62	85.96	84.36	282,600
Dec 19, 2024	87.56	88.55	85.29	85.45	83.86	107,700
Dec 18, 2024	92.06	92.16	85.72	86.12	84.52	111,600
Dec 17, 2024	92.90	92.90	90.80	91.20	89.51	100,000
Dec 16, 2024	92.77	93.26	90.71	93.06	91.33	74,600
Dec 13, 2024	92.57	92.86	91.68	92.35	90.64	96,600
Dec 12, 2024	94.31	94.88	92.21	92.80	91.08	91,700
Dec 11, 2024	94.11	94.94	93.76	94.04	92.29	67,500
Dec 10, 2024	93.58	94.45	92.58	93.09	91.36	61,200
Dec 9, 2024	93.52	93.97	92.38	93.13	91.40	58,500
Dec 6, 2024	95.30	95.30	93.16	93.73	91.99	35,100
Dec 5, 2024	94.51	95.32	93.95	94.42	92.67	51,400
Dec 4, 2024	93.95	95.33	92.80	94.57	92.81	79,400
Dec 3, 2024	94.63	95.21	93.39	94.05	92.30	50,900
Dec 2, 2024	94.79	95.43	93.20	94.64	92.88	90,100
Nov 29, 2024	96.12	96.37	94.21	94.33	92.58	47,700
Nov 27, 2024	96.01	96.71	95.43	95.70	93.92	45,200
Nov 26, 2024	96.59	96.75	95.23	95.62	93.84	59,700
Nov 25, 2024	96.45	99.78	96.45	96.73	94.93	96,800
Nov 22, 2024	94.12	96.32	94.03	95.67	93.89	73,800
Nov 21, 2024	93.34	95.00	93.34	93.76	92.02	42,400
Nov 20, 2024	92.82	93.39	91.47	93.08	91.35	50,700
Nov 19, 2024	91.83	93.11	91.56	92.80	91.08	54,500
Nov 18, 2024	93.39	94.35	92.96	93.27	91.54	39,000
Nov 15, 2024	94.82	94.82	92.27	93.67	91.93	63,100
Nov 14, 2024	94.65	95.14	93.65	94.60	92.84	52,200
Nov 13, 2024	95.82	96.48	94.33	94.46	92.71	105,400
Nov 12, 2024	95.65	97.10	94.71	95.27	93.50	65,800
Nov 11, 2024	95.08	97.13	94.82	96.21	94.42	88,400
Nov 8, 2024	92.49	93.71	91.02	93.39	91.66	77,500
Nov 7, 2024	94.72	94.76	91.33	91.62	89.92	89,300
Nov 6, 2024	90.72	97.21	90.64	95.52	93.75	198,000
Nov 5, 2024	83.42	84.83	83.08	84.83	83.25	52,100
Nov 4, 2024	83.31	83.80	82.53	83.16	81.62	78,500
Nov 1, 2024	85.12	85.12	83.27	83.82	82.26	50,900
Oct 31, 2024	85.74	85.74	84.37	84.37	82.80	45,400
Oct 30, 2024	84.61	86.95	84.61	85.54	83.95	57,300
Oct 29, 2024	84.72	85.39	84.57	84.86	83.28	52,100
Oct 28, 2024	82.74	85.54	82.27	85.30	83.72	58,400
Oct 25, 2024	85.38	85.40	81.93	82.04	80.52	74,800
Oct 24, 2024	85.00	85.00	83.49	84.70	83.13	54,400
Oct 23, 2024	84.32	85.20	83.70	84.57	83.00	77,700
Oct 22, 2024	81.95	84.58	81.46	84.43	82.86	68,300
Oct 21, 2024	82.71	85.94	80.40	81.63	80.11	108,800
Oct 18, 2024	85.04	85.04	83.02	83.33	81.78	72,900
Oct 17, 2024	84.52	85.16	83.67	85.08	83.50	51,300
Oct 16, 2024	84.16	85.26	84.16	84.47	82.90	59,900
Oct 15, 2024	82.92	85.20	82.58	82.91	81.37	76,800
Oct 14, 2024	82.18	82.67	81.74	82.57	81.04	40,800
Oct 11, 2024	80.72	83.22	80.72	82.26	80.73	52,000
Oct 10, 2024	79.53	80.71	79.49	80.37	78.88	50,200
Oct 9, 2024	79.73	81.21	79.73	80.38	78.89	41,100
Oct 8, 2024	79.80	80.57	79.34	79.67	78.19	54,300
Oct 7, 2024	0.7 Dividend
Oct 7, 2024	79.36	80.13	78.57	79.80	78.32	60,700
Oct 4, 2024	79.91	80.36	79.31	79.84	77.67	64,700
Oct 3, 2024	77.83	78.90	77.28	78.38	76.25	48,900
Oct 2, 2024	77.92	79.20	77.92	78.26	76.13	77,200
Oct 1, 2024	79.75	79.75	77.96	78.18	76.06	79,200
Sep 30, 2024	79.53	81.16	79.53	80.25	78.07	63,000
Sep 27, 2024	80.43	80.71	79.52	79.64	77.48	60,300
Sep 26, 2024	80.09	80.09	78.78	79.48	77.32	95,700
Sep 25, 2024	79.72	79.74	78.70	79.13	76.98	64,100
Sep 24, 2024	81.19	81.70	79.56	79.58	77.42	48,800
Sep 23, 2024	81.54	82.29	80.50	81.12	78.92	76,200
Sep 20, 2024	82.76	82.77	80.69	80.95	78.75	233,500
Sep 19, 2024	83.04	83.50	82.00	83.18	80.92	71,600
Sep 18, 2024	81.42	84.20	79.33	81.14	78.94	78,400
Sep 17, 2024	81.20	82.66	80.22	80.91	78.71	70,100
Sep 16, 2024	80.24	81.35	78.92	80.38	78.20	55,900
Sep 13, 2024	78.94	79.86	78.17	79.78	77.61	65,900
Sep 12, 2024	78.24	78.25	76.73	77.94	75.82	62,700
Sep 11, 2024	78.25	78.39	76.17	77.78	75.67	72,600
Sep 10, 2024	78.55	81.40	77.77	78.61	76.47	82,900
Sep 9, 2024	78.47	79.05	77.94	78.25	76.12	81,500
Sep 6, 2024	80.04	80.43	78.25	78.47	76.34	76,400
Sep 5, 2024	80.43	80.74	79.21	79.72	77.55	70,900
Sep 4, 2024	81.47	81.99	79.64	80.00	77.83	41,200
Sep 3, 2024	82.44	82.99	81.32	81.63	79.41	57,200
Aug 30, 2024	82.07	82.86	80.99	82.85	80.60	57,100
Aug 29, 2024	81.72	82.71	80.75	81.99	79.76	32,000
Aug 28, 2024	80.25	81.86	80.25	81.31	79.10	73,200
Aug 27, 2024	81.11	81.18	80.00	80.74	78.55	57,600
Aug 26, 2024	83.26	83.80	81.62	81.62	79.40	60,600
Aug 23, 2024	78.54	83.66	78.54	82.29	80.05	73,100
Aug 22, 2024	77.53	78.72	77.42	78.26	76.13	31,000
Aug 21, 2024	77.83	77.95	76.53	77.90	75.78	35,700
Aug 20, 2024	79.17	79.17	77.16	77.31	75.21	53,300
Aug 19, 2024	79.38	79.59	78.75	79.39	77.23	38,200
Aug 16, 2024	77.79	79.51	77.43	78.99	76.84	44,800
Aug 15, 2024	77.71	79.40	77.52	77.85	75.73	45,900
Aug 14, 2024	77.43	77.43	75.73	76.09	74.02	26,500
Aug 13, 2024	76.54	77.28	75.54	77.03	74.94	52,900
Aug 12, 2024	76.88	78.00	75.64	75.84	73.78	64,600
Aug 9, 2024	77.23	77.26	76.25	76.51	74.43	36,100
Aug 8, 2024	76.09	77.66	75.29	77.42	75.32	69,100
Aug 7, 2024	77.70	78.70	75.06	75.25	73.21	87,400
Aug 6, 2024	76.50	77.76	76.36	76.86	74.77	61,000
Aug 5, 2024	75.85	77.72	74.51	76.64	74.56	75,200
Aug 2, 2024	79.25	80.18	77.91	79.33	77.17	96,700
Aug 1, 2024	85.99	85.99	81.68	82.23	80.00	93,200
Jul 31, 2024	87.54	89.40	85.43	86.06	83.72	126,000
Jul 30, 2024	85.98	87.70	85.30	87.07	84.70	165,100
Jul 29, 2024	91.67	91.67	85.17	85.25	82.93	119,900
Jul 26, 2024	89.00	91.45	86.68	91.26	88.78	168,300
Jul 25, 2024	83.35	88.32	83.35	87.18	84.81	109,800
Jul 24, 2024	85.55	86.91	83.82	84.17	81.88	132,100
Jul 23, 2024	84.40	87.00	84.40	86.13	83.79	80,900
Jul 22, 2024	83.30	85.35	82.03	85.03	82.72	92,600
Jul 19, 2024	84.92	86.17	83.47	83.63	81.36	95,500
Jul 18, 2024	84.64	86.91	84.32	84.78	82.48	204,900
Jul 17, 2024	83.40	86.00	82.97	85.00	82.69	128,200
Jul 16, 2024	79.42	84.98	79.42	84.83	82.52	203,900
Jul 15, 2024	76.53	79.57	76.50	78.78	76.64	121,500
Jul 12, 2024	76.35	76.80	75.58	75.84	73.78	94,000
Jul 11, 2024	75.04	76.55	74.96	75.81	73.75	116,700
Jul 10, 2024	73.75	74.83	73.29	74.81	72.78	100,000
Jul 9, 2024	73.17	73.91	72.46	73.71	71.71	74,100
Jul 8, 2024	73.65	74.05	72.70	73.31	71.32	55,700
Jul 5, 2024	0.7 Dividend
Jul 5, 2024	74.42	74.42	72.73	73.00	71.02	46,100
Jul 3, 2024	75.75	76.10	74.64	74.68	71.97	33,100
Jul 2, 2024	75.12	76.11	74.47	75.84	73.09	43,200
Jul 1, 2024	75.32	75.99	74.19	75.15	72.42	88,600
Jun 28, 2024	74.63	76.65	74.62	75.49	72.75	347,700
Jun 27, 2024	73.97	74.47	73.50	73.86	71.18	66,200
Jun 26, 2024	73.04	74.51	72.94	73.85	71.17	62,100
Jun 25, 2024	74.52	74.58	73.57	73.57	70.90	41,700
Jun 24, 2024	73.88	75.00	73.62	74.45	71.75	61,900
Jun 21, 2024	74.74	74.74	73.60	73.80	71.12	218,700
Jun 20, 2024	74.53	75.00	74.32	74.97	72.25	84,500
Jun 18, 2024	74.68	76.05	74.68	75.08	72.36	52,700
Jun 17, 2024	73.08	75.06	73.08	74.97	72.25	72,700
Jun 14, 2024	72.77	73.33	72.28	73.00	70.35	53,600
Jun 13, 2024	73.97	73.97	73.06	73.58	70.91	59,900
Jun 12, 2024	73.50	74.65	72.98	73.80	71.12	92,500
Jun 11, 2024	72.16	72.71	71.43	72.24	69.62	76,600
Jun 10, 2024	73.17	73.17	72.29	72.69	70.05	57,900
Jun 7, 2024	73.16	73.98	73.07	73.76	71.08	55,300
Jun 6, 2024	73.80	74.00	73.31	73.83	71.15	38,500
Jun 5, 2024	73.01	73.71	72.94	73.70	71.03	40,300
Jun 4, 2024	73.16	73.67	72.14	72.66	70.02	43,800
Jun 3, 2024	75.23	75.23	73.33	73.77	71.09	66,800
May 31, 2024	75.71	75.83	74.25	74.72	72.01	100,700
May 30, 2024	74.60	75.72	74.30	75.55	72.81	54,300
May 29, 2024	74.28	74.82	73.70	74.71	72.00	80,500
May 28, 2024	76.62	77.68	75.17	75.52	72.78	46,700
May 24, 2024	76.06	76.79	75.78	76.65	73.87	47,300
May 23, 2024	77.85	77.85	75.41	75.60	72.86	89,600
May 22, 2024	78.08	78.72	77.29	77.63	74.81	78,600
May 21, 2024	78.53	79.25	78.35	78.35	75.51	33,400
May 20, 2024	80.00	80.20	78.61	78.61	75.76	51,400
May 17, 2024	80.32	81.13	79.90	79.97	77.07	47,200
May 16, 2024	79.76	80.25	79.21	79.88	76.98	56,000
May 15, 2024	79.85	80.50	79.19	79.72	76.83	85,300
May 14, 2024	78.97	79.37	78.41	79.16	76.29	34,100
May 13, 2024	79.22	79.22	78.32	78.33	75.49	36,400
May 10, 2024	79.36	79.79	78.31	78.71	75.85	39,300

RBB RBB Bancorp

15.89

-1.12%

CUBI Customers Bancorp, Inc.

52.00

+0.62%

SOUB SouthPoint Bancshares, Inc.

22.00

0.00%

UBAB United Bancorporation of Alabama, Inc.

48.65

-0.10%

FSBW FS Bancorp, Inc.

39.82

-0.72%

PKBK Parke Bancorp, Inc.

19.63

-0.15%

PLBC Plumas Bancorp

43.93

+0.92%

EWBC East West Bancorp, Inc.

89.67

-0.14%

IBOC International Bancshares Corporation

63.17

-0.39%

FLIC The First of Long Island Corporation

12.34

-0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Preferred Bank (PFBC)

Related Tickers