NASDAQ:PEBK
Peoples Bancorp of North Carolina Stock Price (Quote)
$31.00
+0.0100 (+0.0323%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.30 | $31.59 | Friday, 3rd May 2024 PEBK stock ended at $31.00. This is 0.0323% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.07% from a day low at $30.95 to a day high of $31.59. |
| 90 days | $23.85 | $31.59 | |
| 52 weeks | $16.35 | $31.59 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $28.00 | $28.00 | $27.80 | $27.85 | 4 306 |
| Mar 27, 2024 | $27.98 | $28.00 | $27.70 | $27.85 | 7 752 |
| Mar 26, 2024 | $28.00 | $28.00 | $27.46 | $27.70 | 5 871 |
| Mar 25, 2024 | $27.90 | $27.90 | $27.75 | $27.85 | 6 121 |
| Mar 22, 2024 | $27.70 | $27.78 | $27.70 | $27.78 | 1 409 |
| Mar 21, 2024 | $27.88 | $27.88 | $27.60 | $27.78 | 1 801 |
| Mar 20, 2024 | $27.40 | $27.80 | $27.38 | $27.50 | 3 649 |
| Mar 19, 2024 | $27.63 | $27.78 | $27.39 | $27.39 | 10 747 |
| Mar 18, 2024 | $27.60 | $27.79 | $26.95 | $27.60 | 11 204 |
| Mar 15, 2024 | $27.71 | $27.90 | $27.68 | $27.70 | 27 316 |
| Mar 14, 2024 | $27.35 | $27.64 | $27.31 | $27.64 | 3 865 |
| Mar 13, 2024 | $27.55 | $27.90 | $27.52 | $27.52 | 2 386 |
| Mar 12, 2024 | $27.60 | $27.90 | $27.59 | $27.75 | 3 792 |
| Mar 11, 2024 | $27.44 | $27.80 | $27.44 | $27.80 | 2 183 |
| Mar 08, 2024 | $27.99 | $27.99 | $27.83 | $27.83 | 1 205 |
| Mar 07, 2024 | $27.88 | $27.95 | $27.26 | $27.58 | 2 606 |
| Mar 06, 2024 | $27.64 | $28.00 | $27.49 | $27.59 | 4 609 |
| Mar 05, 2024 | $26.50 | $27.64 | $26.50 | $27.37 | 3 059 |
| Mar 04, 2024 | $26.54 | $27.00 | $26.54 | $26.63 | 1 818 |
| Mar 01, 2024 | $26.66 | $27.18 | $26.41 | $26.58 | 3 385 |
| Feb 29, 2024 | $26.62 | $27.49 | $26.57 | $26.65 | 4 997 |
| Feb 28, 2024 | $26.60 | $26.90 | $26.50 | $26.57 | 6 820 |
| Feb 27, 2024 | $26.50 | $27.06 | $26.50 | $26.70 | 4 608 |
| Feb 26, 2024 | $27.23 | $27.84 | $26.50 | $26.50 | 39 576 |
| Feb 23, 2024 | $25.68 | $26.48 | $25.25 | $26.48 | 3 626 |
