Peoples Bancorp of North Carolina (PEBK) Historical Stock Data
28.99 ↑0.59 (2.08%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, PEBK is up 0.10% a day on average. There have been 15 days where Peoples Bancorp of North Carolina closed green and 15 days where PEBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.27 | 28.99 | ↑$0.72 (2.55%) | 28.27 | 29.00 | 6.24K |
| 2024-04-25 | 27.95 | 28.40 | ↑$0.45 (1.61%) | 27.90 | 28.41 | 7.78K |
| 2024-04-24 | 28.00 | 28.15 | ↑$0.15 (0.54%) | 28.00 | 28.15 | 2.73K |
| 2024-04-23 | 28.00 | 28.10 | ↑$0.10 (0.36%) | 27.91 | 28.25 | 5.05K |
| 2024-04-22 | 27.77 | 28.00 | ↑$0.23 (0.85%) | 27.76 | 28.12 | 5.10K |
| 2024-04-19 | 27.75 | 27.75 | ↑$0.00 (0.00%) | 27.53 | 28.25 | 9.76K |
| 2024-04-18 | 27.40 | 27.80 | ↑$0.40 (1.46%) | 27.40 | 27.82 | 5.57K |
| 2024-04-17 | 27.40 | 27.55 | ↑$0.15 (0.55%) | 27.30 | 27.65 | 9.05K |
| 2024-04-16 | 27.31 | 27.48 | ↑$0.17 (0.62%) | 27.30 | 27.69 | 5.60K |
| 2024-04-15 | 27.68 | 27.50 | ↓$0.18 (-0.65%) | 27.50 | 27.68 | 2.31K |
| 2024-04-12 | 27.73 | 27.70 | ↓$0.03 (-0.09%) | 27.57 | 27.79 | 5.73K |
| 2024-04-11 | 27.76 | 27.77 | ↑$0.01 (0.04%) | 27.53 | 27.77 | 5.53K |
| 2024-04-10 | 27.77 | 27.77 | ↑$0.00 (0.00%) | 27.77 | 27.77 | 0.95K |
| 2024-04-09 | 27.99 | 27.89 | ↓$0.10 (-0.36%) | 27.89 | 27.99 | 1.76K |
| 2024-04-08 | 28.00 | 27.90 | ↓$0.10 (-0.36%) | 27.70 | 28.00 | 1.75K |
| 2024-04-05 | 27.99 | 27.90 | ↓$0.09 (-0.32%) | 27.90 | 27.99 | 1.57K |
| 2024-04-04 | 27.97 | 27.84 | ↓$0.13 (-0.46%) | 27.84 | 27.97 | 8.99K |
| 2024-04-03 | 28.00 | 27.80 | ↓$0.20 (-0.71%) | 27.80 | 28.00 | 1.80K |
| 2024-04-02 | 27.73 | 27.85 | ↑$0.12 (0.43%) | 27.70 | 27.97 | 3.30K |
| 2024-04-01 | 27.95 | 27.94 | ↓$0.01 (-0.04%) | 27.85 | 27.95 | 2.15K |
| 2024-03-28 | 28.00 | 27.85 | ↓$0.15 (-0.54%) | 27.80 | 28.00 | 4.43K |
| 2024-03-27 | 27.98 | 27.85 | ↓$0.13 (-0.46%) | 27.70 | 28.00 | 7.79K |
| 2024-03-26 | 28.00 | 27.70 | ↓$0.30 (-1.07%) | 27.46 | 28.00 | 5.91K |
| 2024-03-25 | 27.90 | 27.85 | ↓$0.05 (-0.18%) | 27.75 | 27.90 | 6.24K |
| 2024-03-22 | 27.70 | 27.78 | ↑$0.07 (0.27%) | 27.70 | 27.78 | 1.53K |
| 2024-03-21 | 27.88 | 27.78 | ↓$0.10 (-0.36%) | 27.60 | 27.88 | 2.02K |
| 2024-03-20 | 27.40 | 27.50 | ↑$0.10 (0.36%) | 27.38 | 27.80 | 3.90K |
| 2024-03-19 | 27.63 | 27.39 | ↓$0.23 (-0.85%) | 27.39 | 27.90 | 11.20K |
| 2024-03-18 | 27.60 | 27.60 | ↑$0.00 (0.00%) | 26.95 | 27.79 | 11.31K |
| 2024-03-15 | 27.71 | 27.70 | ↓$0.01 (-0.04%) | 27.68 | 27.90 | 28.83K |
Create an account or log in to view more rows.
$PEBK finally a pullback
$PEBK Chill out and chill some more. It's all temporary.
$PEBK I mean ... head and shoulders .....
$PEBK The best investment you can make is an investment in yourself or another person
$PEBK Price target here?
$PEBK I do it for the thrills!
$PEBK shorters eat my shit
$PEBK go to the bathroom
come back to green! I like it!
$PEBK wtf is going on?
$PEBK when is earnings