Canada markets open in 1 hour 22 minutes

Preferred Bank (PFBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.42+2.50 (+3.38%)
At close: 04:00PM EDT
75.69 -0.73 (-0.96%)
After hours: 04:03PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202474.0676.4373.9476.4276.4273,700
Mar 26, 202475.4375.4373.8973.9273.9279,500
Mar 25, 202474.6175.6474.6175.2575.2543,000
Mar 22, 202475.9875.9874.1174.2174.2140,500
Mar 21, 202474.8875.9174.4375.8975.8964,100
Mar 20, 202471.7275.4471.4074.8074.8059,100
Mar 19, 202471.1072.7570.8372.1172.1168,000
Mar 18, 202471.8672.5970.2271.5671.5658,300
Mar 15, 202471.3272.7371.3271.8971.89555,100
Mar 14, 202472.2072.4271.3971.6171.61116,800
Mar 13, 202472.6673.8772.3472.6872.6885,300
Mar 12, 202473.4873.9272.4572.6772.6779,300
Mar 11, 202474.9774.9773.5273.7173.71104,000
Mar 08, 202475.0876.2274.4975.4675.46103,100
Mar 07, 202474.8875.3374.1874.4274.4255,600
Mar 06, 202474.6775.8973.1274.2874.28121,600
Mar 05, 202472.0975.5071.7474.6574.6593,800
Mar 04, 202473.0575.5570.9772.4472.44121,800
Mar 01, 202471.3672.3969.6972.3772.37136,300
Feb 29, 202471.0072.3770.6371.8571.85100,700
Feb 28, 202470.5971.5470.5970.7670.7676,900
Feb 27, 202471.0972.1071.0971.2171.2165,500
Feb 26, 202472.0872.6070.4771.0971.0982,400
Feb 23, 202472.2173.5071.4272.4772.4774,400
Feb 22, 202471.8572.9071.7072.3372.3394,300
Feb 21, 202471.0272.3670.7872.2572.2582,700
Feb 20, 202470.9072.0570.9071.5871.5860,000
Feb 16, 202471.9472.1470.7771.4471.4463,400
Feb 15, 202470.2072.8070.2072.5272.5288,500
Feb 14, 202469.8770.3768.9670.0370.0375,500
Feb 13, 202468.2169.7567.9168.9168.91104,800
Feb 12, 202468.9671.7268.9670.8070.8073,400
Feb 09, 202468.5969.4467.4469.1969.1973,700
Feb 08, 202467.7669.1767.7668.4068.4066,600
Feb 07, 202468.4168.9966.8868.1368.1381,000
Feb 06, 202468.7769.5967.9468.5168.5195,700
Feb 05, 202469.9569.9568.6369.2669.2686,900
Feb 02, 202469.2070.9968.9970.6870.6897,200
Feb 01, 202472.0872.1468.6570.4070.40180,400
Jan 31, 202472.7373.5271.8371.8471.84139,900
Jan 30, 202474.8475.1673.6973.9073.9068,100
Jan 29, 202473.2275.0073.0075.0075.0090,600
Jan 26, 202472.6773.1072.0672.7372.7365,500
Jan 25, 202474.2574.2569.7272.0172.01229,600
Jan 24, 202474.1475.2173.7574.0874.0867,400
Jan 23, 202473.9874.5072.2074.1474.14212,600
Jan 22, 202472.0973.4172.0973.3473.3486,000
Jan 19, 202471.1671.9670.5871.9571.9572,100
Jan 18, 202470.7871.1469.9470.7370.7368,700
Jan 17, 202469.9171.0069.9170.4870.4851,200
Jan 16, 202471.5972.6670.6970.9070.9069,300
Jan 12, 202473.5073.8572.3272.5472.5469,600
Jan 11, 202473.5973.8872.3573.4473.4499,800
Jan 10, 202471.3573.7870.8673.5573.55124,400
Jan 09, 202470.8771.4370.2971.1671.1656,300
Jan 08, 202471.0971.8570.8571.8571.8549,500
Jan 05, 202471.7172.8071.2271.3771.3776,500
Jan 05, 20240.7 Dividend
Jan 04, 202471.4773.0371.3072.7872.0895,300
Jan 03, 202473.1773.2170.8571.0970.4169,800
Jan 02, 202472.4674.7872.4673.4672.7581,600
Dec 29, 202374.5074.5072.7573.0572.3596,100
Dec 28, 202374.8474.8974.0274.6973.9735,200
Dec 27, 202376.0576.1274.7174.9374.2165,800
Dec 26, 202376.0076.9075.2576.2475.5181,100
Dec 22, 202375.0075.9974.7475.8975.1694,400
Dec 21, 202376.0976.0974.4274.8874.1684,500
Dec 20, 202376.9177.6575.1475.1474.42173,500
Dec 19, 202375.2877.1274.7676.9976.25102,800
Dec 18, 202374.8575.5173.4975.2874.5699,500
Dec 15, 202374.9474.9871.9774.1273.41320,500
Dec 14, 202372.3075.5071.2074.8874.16159,500
Dec 13, 202367.5070.5966.8670.5569.87148,800
Dec 12, 202367.4567.6466.6367.1966.5473,600
Dec 11, 202367.9168.4567.1267.3366.6860,000
Dec 08, 202366.8168.2866.8168.0367.3887,100
Dec 07, 202365.7466.9964.9966.9966.3567,600
Dec 06, 202365.7067.1565.2365.6064.97119,300
Dec 05, 202364.5065.2063.9064.9964.3677,000
Dec 04, 202364.6066.0264.6064.9164.29134,400
Dec 01, 202361.3065.2461.2465.2264.59149,800
Nov 30, 202362.3762.8861.2961.6361.0464,400
Nov 29, 202362.1863.4261.5662.1961.5987,400
Nov 28, 202362.4662.6761.3861.5560.9696,300
Nov 27, 202363.2463.2462.4562.6462.0469,900
Nov 24, 202363.4063.7062.9163.3462.7370,600
Nov 22, 202363.8064.1863.2663.3762.7662,500
Nov 21, 202364.5164.5163.0163.0162.4035,900
Nov 20, 202364.9965.7064.4664.9864.3638,100
Nov 17, 202364.7065.7164.5064.6564.03146,400
Nov 16, 202365.0665.4863.4064.2763.6553,800
Nov 15, 202364.3466.5664.3465.5664.9379,900
Nov 14, 202362.3464.7362.3464.7164.09137,600
Nov 13, 202360.6360.8260.2060.4859.9053,200
Nov 10, 202361.0061.3460.2961.0060.4174,500
Nov 09, 202361.6661.6659.9660.6960.1180,000
Nov 08, 202362.1562.1560.7561.3960.8047,500
Nov 07, 202362.7462.7461.5861.8261.2337,700
Nov 06, 202363.4063.4462.5262.7462.1462,000
Nov 03, 202363.0964.2663.0963.3862.77119,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...