Preferred Bank (PFBC)
79.36
3.88 (5.14%)
At close: Apr 09, 2025, 3:59 PM
76.99
-2.97%
Pre-market: Apr 10, 2025, 09:06 AM EDT
Preferred Bank Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 75.62 | 81.17 | 74.38 | 79.39 | 3.91 | 5.18% | 175,631 |
| Apr 8, 2025 | 77.73 | 79.55 | 74.36 | 75.48 | 0.16 | 0.21% | 168,700 |
| Apr 7, 2025 | 72.99 | 78.22 | 71.90 | 75.32 | -0.69 | -0.91% | 172,409 |
| Apr 4, 2025 | 74.35 | 76.40 | 73.08 | 76.01 | -1.42 | -1.83% | 194,521 |
| Apr 3, 2025 | 81.65 | 83.87 | 77.30 | 77.43 | -6.72 | -7.99% | 169,100 |
| Apr 2, 2025 | 82.83 | 84.15 | 82.19 | 84.15 | 0.32 | 0.38% | 111,608 |
| Apr 1, 2025 | 82.96 | 83.83 | 82.26 | 83.83 | 0.17 | 0.20% | 140,517 |
| Mar 31, 2025 | 83.16 | 84.42 | 82.57 | 83.66 | -0.32 | -0.38% | 132,712 |
| Mar 28, 2025 | 85.56 | 86.36 | 83.36 | 83.98 | -1.45 | -1.70% | 102,602 |
| Mar 27, 2025 | 85.74 | 86.28 | 85.25 | 85.43 | -0.22 | -0.26% | 51,613 |
| Mar 26, 2025 | 86.21 | 86.96 | 85.37 | 85.65 | -0.10 | -0.12% | 35,300 |
| Mar 25, 2025 | 86.24 | 86.91 | 84.87 | 85.75 | -0.07 | -0.08% | 54,227 |
| Mar 24, 2025 | 85.55 | 86.30 | 84.45 | 85.82 | 1.39 | 1.65% | 71,015 |
| Mar 21, 2025 | 83.94 | 84.91 | 83.13 | 84.43 | 0.49 | 0.58% | 284,917 |
| Mar 20, 2025 | 83.86 | 85.19 | 83.11 | 83.94 | -0.10 | -0.12% | 87,119 |
| Mar 19, 2025 | 83.19 | 85.04 | 83.19 | 84.04 | 1.11 | 1.34% | 100,636 |
| Mar 18, 2025 | 82.12 | 83.71 | 81.41 | 82.93 | 0.88 | 1.07% | 144,231 |
| Mar 17, 2025 | 83.26 | 83.59 | 80.74 | 82.05 | -1.11 | -1.33% | 215,648 |
| Mar 14, 2025 | 82.00 | 83.37 | 81.42 | 83.16 | 2.12 | 2.62% | 103,532 |
| Mar 13, 2025 | 81.70 | 82.12 | 80.69 | 81.04 | -0.10 | -0.12% | 68,300 |
| Mar 12, 2025 | 81.54 | 84.16 | 80.67 | 81.14 | 0.11 | 0.14% | 98,600 |
| Mar 11, 2025 | 81.58 | 82.21 | 80.88 | 81.03 | -0.08 | -0.10% | 90,800 |
| Mar 10, 2025 | 83.18 | 83.25 | 80.72 | 81.11 | -2.79 | -3.33% | 89,600 |
| Mar 7, 2025 | 83.74 | 84.35 | 82.35 | 83.90 | 0.16 | 0.19% | 72,641 |
| Mar 6, 2025 | 84.30 | 84.54 | 83.02 | 83.74 | -0.90 | -1.06% | 78,348 |
| Mar 5, 2025 | 85.15 | 86.07 | 84.17 | 84.64 | -0.95 | -1.11% | 111,934 |
| Mar 4, 2025 | 87.60 | 87.97 | 85.28 | 85.59 | -2.48 | -2.82% | 82,014 |
| Mar 3, 2025 | 88.60 | 89.58 | 87.38 | 88.07 | -0.68 | -0.77% | 73,800 |
| Feb 28, 2025 | 88.16 | 88.89 | 87.11 | 88.75 | 0.97 | 1.11% | 81,026 |
| Feb 27, 2025 | 87.10 | 88.47 | 87.10 | 87.78 | 0.49 | 0.56% | 60,245 |
| Feb 26, 2025 | 87.91 | 88.79 | 85.99 | 87.29 | -0.51 | -0.58% | 63,344 |
| Feb 25, 2025 | 88.14 | 89.22 | 87.64 | 87.80 | 0.14 | 0.16% | 63,435 |
| Feb 24, 2025 | 88.59 | 89.27 | 87.66 | 87.66 | -0.34 | -0.39% | 82,437 |
| Feb 21, 2025 | 89.93 | 89.93 | 87.70 | 88.00 | -1.25 | -1.40% | 70,945 |
| Feb 20, 2025 | 89.60 | 89.90 | 88.12 | 89.25 | -0.85 | -0.94% | 62,800 |
| Feb 19, 2025 | 89.76 | 90.96 | 89.76 | 90.10 | -0.42 | -0.46% | 48,500 |
| Feb 18, 2025 | 89.92 | 90.73 | 88.92 | 90.52 | 0.65 | 0.72% | 60,624 |
| Feb 14, 2025 | 91.47 | 91.95 | 89.72 | 89.87 | -1.41 | -1.54% | 59,100 |
| Feb 13, 2025 | 90.77 | 91.38 | 90.38 | 91.28 | 0.77 | 0.85% | 76,848 |
| Feb 12, 2025 | 90.72 | 91.91 | 90.51 | 90.51 | -1.61 | -1.75% | 103,823 |
| Feb 11, 2025 | 89.97 | 92.12 | 89.51 | 92.12 | 1.98 | 2.20% | 74,200 |
| Feb 10, 2025 | 91.23 | 91.90 | 89.68 | 90.14 | -0.86 | -0.95% | 82,600 |
| Feb 7, 2025 | 93.08 | 93.08 | 90.38 | 91.00 | -2.15 | -2.31% | 113,246 |
| Feb 6, 2025 | 92.16 | 93.59 | 91.53 | 93.15 | 1.67 | 1.83% | 100,306 |
| Feb 5, 2025 | 91.59 | 92.27 | 90.34 | 91.48 | -0.19 | -0.21% | 81,900 |
| Feb 4, 2025 | 88.93 | 91.68 | 88.58 | 91.67 | 2.59 | 2.91% | 56,300 |
| Feb 3, 2025 | 89.09 | 90.52 | 88.02 | 89.08 | -2.28 | -2.50% | 83,700 |
| Jan 31, 2025 | 91.07 | 92.73 | 90.61 | 91.36 | 0.98 | 1.08% | 98,534 |
| Jan 30, 2025 | 92.22 | 93.66 | 90.08 | 90.38 | -0.55 | -0.60% | 95,700 |
| Jan 29, 2025 | 88.14 | 91.38 | 87.96 | 90.93 | 3.26 | 3.72% | 109,343 |