NasdaqGM - Delayed Quote USD

Peoples Bancorp of North Carolina, Inc. (PEBK)

27.75 -0.05 (-0.18%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 27.75 28.25 27.53 27.75 27.75 9,800
Apr 18, 2024 27.40 27.82 27.40 27.80 27.80 5,600
Apr 17, 2024 27.40 27.65 27.30 27.55 27.55 9,100
Apr 16, 2024 27.31 27.69 27.30 27.48 27.48 5,600
Apr 15, 2024 27.68 27.68 27.50 27.50 27.50 2,300
Apr 12, 2024 27.73 27.79 27.57 27.70 27.70 5,700
Apr 11, 2024 27.76 27.77 27.53 27.77 27.77 5,500
Apr 10, 2024 27.77 27.77 27.77 27.77 27.77 900
Apr 9, 2024 27.99 27.99 27.89 27.89 27.89 1,800
Apr 8, 2024 28.00 28.00 27.70 27.90 27.90 1,700
Apr 5, 2024 27.99 27.99 27.90 27.90 27.90 1,600
Apr 4, 2024 27.97 27.97 27.84 27.84 27.84 9,000
Apr 3, 2024 28.00 28.00 27.80 27.80 27.80 1,800
Apr 2, 2024 27.73 27.97 27.70 27.85 27.85 3,300
Apr 1, 2024 27.95 27.95 27.85 27.94 27.94 2,200
Mar 28, 2024 28.00 28.00 27.80 27.85 27.85 4,400
Mar 27, 2024 27.98 28.00 27.70 27.85 27.85 7,800
Mar 26, 2024 28.00 28.00 27.46 27.70 27.70 5,900
Mar 25, 2024 27.90 27.90 27.75 27.85 27.85 6,200
Mar 22, 2024 27.70 27.78 27.70 27.78 27.78 1,500
Mar 21, 2024 27.88 27.88 27.60 27.78 27.78 2,000
Mar 20, 2024 27.40 27.80 27.38 27.50 27.50 3,900
Mar 19, 2024 27.63 27.90 27.39 27.39 27.39 11,200
Mar 18, 2024 27.60 27.79 26.95 27.60 27.60 11,300
Mar 15, 2024 27.71 27.90 27.68 27.70 27.70 28,800
Mar 14, 2024 27.35 27.77 27.31 27.64 27.64 3,900
Mar 13, 2024 27.55 27.90 27.52 27.52 27.52 2,400
Mar 12, 2024 27.60 27.90 27.59 27.75 27.75 3,800
Mar 11, 2024 27.44 27.80 27.44 27.80 27.80 2,200
Mar 8, 2024 27.99 27.99 27.83 27.83 27.83 1,200
Mar 7, 2024 27.88 27.95 27.26 27.58 27.58 2,700
Mar 6, 2024 27.64 28.00 27.49 27.59 27.59 4,700
Mar 5, 2024 26.50 27.64 26.50 27.37 27.37 3,200
Mar 4, 2024 26.54 27.14 26.54 26.63 26.63 1,900
Mar 1, 2024 0.19 Dividend
Mar 1, 2024 26.40 27.18 26.40 26.58 26.58 3,400
Feb 29, 2024 26.62 27.99 26.57 26.65 26.46 5,100
Feb 28, 2024 26.60 26.90 26.50 26.57 26.38 6,800
Feb 27, 2024 26.50 27.06 26.50 26.70 26.51 4,600
Feb 26, 2024 27.23 27.84 26.50 26.50 26.31 39,600
Feb 23, 2024 25.68 26.48 25.25 26.48 26.29 3,600
Feb 22, 2024 24.65 25.56 24.65 25.43 25.25 5,100
Feb 21, 2024 24.60 24.97 24.60 24.60 24.42 8,500
Feb 20, 2024 24.50 25.02 24.38 24.60 24.42 43,700
Feb 16, 2024 24.73 27.20 24.42 24.52 24.35 4,300
Feb 15, 2024 25.40 25.40 24.67 24.67 24.49 1,900
Feb 14, 2024 24.59 24.59 24.35 24.35 24.18 2,800
Feb 13, 2024 26.16 26.27 23.85 23.85 23.68 4,200
Feb 12, 2024 26.20 26.30 25.20 25.85 25.67 16,200
Feb 9, 2024 25.91 26.74 25.90 26.45 26.26 2,900
Feb 8, 2024 25.76 27.49 25.76 25.85 25.67 8,100
Feb 7, 2024 26.69 27.00 25.50 26.00 25.81 7,300
Feb 6, 2024 27.40 27.84 26.76 26.76 26.57 4,500
Feb 5, 2024 27.38 27.38 27.28 27.28 27.09 2,000
Feb 2, 2024 0.16 Dividend
Feb 2, 2024 27.85 28.00 27.38 27.38 27.18 7,700
Feb 1, 2024 29.00 29.01 27.90 27.95 27.59 7,100
Jan 31, 2024 29.60 29.60 29.09 29.09 28.72 1,700
Jan 30, 2024 29.61 29.88 29.57 29.57 29.19 1,600
Jan 29, 2024 29.59 29.80 29.50 29.67 29.29 6,600
Jan 26, 2024 29.96 29.96 29.80 29.80 29.42 3,700
Jan 25, 2024 29.65 29.75 29.54 29.67 29.29 3,200
Jan 24, 2024 29.84 30.00 29.50 29.75 29.37 3,200
Jan 23, 2024 29.85 29.85 29.65 29.65 29.27 2,300
Jan 22, 2024 29.52 29.52 29.52 29.52 29.14 1,600
Jan 19, 2024 29.56 29.87 29.40 29.55 29.17 4,600
Jan 18, 2024 29.64 29.90 29.52 29.59 29.21 5,200
Jan 17, 2024 29.36 29.79 29.36 29.65 29.27 4,600
Jan 16, 2024 29.55 29.90 29.55 29.55 29.17 3,600
Jan 12, 2024 29.69 29.97 29.53 29.76 29.38 4,400
Jan 11, 2024 29.60 29.97 29.52 29.70 29.32 5,600
Jan 10, 2024 29.82 29.84 29.73 29.84 29.46 1,100
Jan 9, 2024 29.60 29.90 29.60 29.80 29.42 4,800
Jan 8, 2024 30.00 30.00 29.60 29.89 29.51 6,800
Jan 5, 2024 30.00 30.50 29.55 29.89 29.51 21,100
Jan 4, 2024 30.62 30.66 30.00 30.25 29.86 20,800
Jan 3, 2024 30.40 30.99 30.21 30.38 29.99 7,700
Jan 2, 2024 30.50 30.96 30.50 30.61 30.22 2,400
Dec 29, 2023 30.94 30.94 30.94 30.94 30.54 900
Dec 28, 2023 30.43 30.70 29.91 30.20 29.81 4,600
Dec 27, 2023 29.99 30.40 29.86 30.36 29.97 10,900
Dec 26, 2023 29.94 30.93 29.94 30.19 29.80 4,500
Dec 22, 2023 30.05 30.19 30.00 30.19 29.80 2,600
Dec 21, 2023 29.79 30.25 29.79 29.81 29.43 2,800
Dec 20, 2023 30.17 30.44 29.45 29.75 29.37 4,000
Dec 19, 2023 27.06 29.99 27.06 29.38 29.00 13,800
Dec 18, 2023 27.00 27.49 26.78 27.22 26.87 6,500
Dec 15, 2023 27.05 27.50 27.05 27.25 26.90 9,500
Dec 14, 2023 26.73 27.15 26.51 27.15 26.80 4,900
Dec 13, 2023 27.40 27.40 25.64 26.07 25.74 29,400
Dec 12, 2023 27.45 27.45 27.12 27.12 26.77 2,000
Dec 11, 2023 27.01 27.43 27.01 27.32 26.97 2,500
Dec 8, 2023 27.50 27.50 27.30 27.31 26.96 2,900
Dec 7, 2023 27.43 27.50 27.10 27.24 26.89 7,700
Dec 6, 2023 27.25 27.89 27.01 27.01 26.66 7,200
Dec 5, 2023 27.21 27.24 27.21 27.24 26.89 1,600
Dec 4, 2023 27.50 27.50 27.10 27.25 26.90 10,400
Dec 1, 2023 0.19 Dividend
Dec 1, 2023 27.15 27.58 27.10 27.27 26.92 5,900
Nov 30, 2023 27.29 27.29 26.80 27.10 26.57 3,400
Nov 29, 2023 27.10 27.62 27.00 27.00 26.47 6,100
Nov 28, 2023 27.25 27.38 27.04 27.04 26.51 1,800
Nov 27, 2023 27.00 27.73 26.71 26.93 26.40 9,100
Nov 24, 2023 27.00 27.00 26.84 27.00 26.47 3,200
Nov 22, 2023 27.00 27.00 26.85 27.00 26.47 2,500
Nov 21, 2023 26.79 27.00 26.56 27.00 26.47 2,400
Nov 20, 2023 27.00 27.00 26.96 26.97 26.44 1,800
Nov 17, 2023 27.00 27.00 26.64 27.00 26.47 3,300
Nov 16, 2023 27.27 27.94 26.50 26.90 26.37 5,500
Nov 15, 2023 27.09 27.19 26.26 27.19 26.65 5,400
Nov 14, 2023 27.36 27.50 26.26 26.89 26.36 7,600
Nov 13, 2023 26.49 26.92 26.31 26.40 25.88 8,400
Nov 10, 2023 25.75 26.30 25.75 26.28 25.76 4,200
Nov 9, 2023 25.73 25.75 25.73 25.75 25.24 1,700
Nov 8, 2023 25.01 25.01 25.01 25.01 24.52 1,800
Nov 7, 2023 25.30 25.72 24.82 25.00 24.51 4,000
Nov 6, 2023 24.75 25.49 24.19 24.80 24.31 4,500
Nov 3, 2023 23.47 24.91 23.27 24.50 24.02 7,200
Nov 2, 2023 22.99 23.47 22.99 23.46 23.00 2,700
Nov 1, 2023 22.95 22.95 22.18 22.80 22.35 1,600
Oct 31, 2023 22.45 22.86 22.27 22.86 22.41 3,400
Oct 30, 2023 21.54 22.33 21.54 22.27 21.83 10,600
Oct 27, 2023 20.54 21.50 20.28 21.50 21.08 23,600
Oct 26, 2023 20.52 20.52 20.52 20.52 20.12 500
Oct 25, 2023 20.23 20.40 20.23 20.40 20.00 1,100
Oct 24, 2023 21.61 21.61 18.81 20.43 20.03 19,000
Oct 23, 2023 21.60 21.60 21.00 21.59 21.16 6,900
Oct 20, 2023 21.75 21.75 21.50 21.68 21.25 1,500
Oct 19, 2023 21.60 21.90 21.25 21.71 21.28 1,200
Oct 18, 2023 21.65 21.70 21.65 21.70 21.27 500
Oct 17, 2023 21.60 21.76 21.40 21.40 20.98 5,100
Oct 16, 2023 21.55 21.55 21.41 21.41 20.99 2,200
Oct 13, 2023 21.47 21.47 21.47 21.47 21.05 600
Oct 12, 2023 21.55 21.55 21.41 21.41 20.99 700
Oct 11, 2023 21.80 21.85 21.60 21.60 21.17 1,100
Oct 10, 2023 21.60 22.18 21.60 21.65 21.22 1,100
Oct 9, 2023 21.58 21.80 21.30 21.80 21.37 2,000
Oct 6, 2023 21.50 21.63 21.50 21.59 21.16 700
Oct 5, 2023 21.26 21.55 21.23 21.23 20.81 3,000
Oct 4, 2023 21.70 21.70 21.58 21.59 21.16 1,800
Oct 3, 2023 21.77 21.98 21.35 21.35 20.93 1,700
Oct 2, 2023 21.90 22.00 21.87 22.00 21.57 2,400
Sep 29, 2023 21.90 22.00 21.75 22.00 21.57 2,700
Sep 28, 2023 21.60 21.85 21.60 21.75 21.32 2,900
Sep 27, 2023 21.50 21.92 21.50 21.62 21.19 600
Sep 26, 2023 21.63 21.63 21.63 21.63 21.20 400
Sep 25, 2023 21.45 21.78 21.40 21.70 21.27 2,300
Sep 22, 2023 21.55 21.55 21.55 21.55 21.12 300
Sep 21, 2023 21.88 21.88 21.88 21.88 21.45 900
Sep 20, 2023 22.13 22.13 22.13 22.13 21.69 600
Sep 19, 2023 22.27 22.45 21.13 22.14 21.70 5,000
Sep 18, 2023 22.30 22.84 22.29 22.48 22.04 2,200
Sep 15, 2023 22.47 23.45 22.42 22.99 22.54 10,000
Sep 14, 2023 22.45 22.87 22.00 22.29 21.85 2,400
Sep 13, 2023 22.00 22.57 20.46 21.95 21.52 6,900
Sep 12, 2023 22.00 22.40 22.00 22.01 21.58 4,900
Sep 11, 2023 22.17 22.50 22.00 22.15 21.71 2,800
Sep 8, 2023 21.61 22.42 21.61 22.19 21.75 4,100
Sep 7, 2023 21.54 22.30 21.54 21.75 21.32 8,300
Sep 6, 2023 21.70 22.12 21.70 21.97 21.54 8,000
Sep 5, 2023 21.50 21.87 21.07 21.62 21.19 6,900
Sep 1, 2023 0.19 Dividend
Sep 1, 2023 21.37 22.04 21.36 21.65 21.22 5,800
Aug 31, 2023 21.00 21.64 21.00 21.06 20.46 3,600
Aug 30, 2023 20.70 20.98 20.70 20.84 20.24 17,800
Aug 29, 2023 20.60 20.60 20.42 20.42 19.84 1,500
Aug 28, 2023 20.36 20.36 20.15 20.30 19.72 2,000
Aug 25, 2023 20.20 20.20 20.20 20.20 19.62 300
Aug 24, 2023 20.10 20.79 19.77 20.20 19.62 10,800
Aug 23, 2023 20.45 20.90 20.05 20.06 19.49 7,400
Aug 22, 2023 19.76 20.37 19.75 20.00 19.43 2,300
Aug 21, 2023 19.60 20.00 19.30 19.78 19.21 53,300
Aug 18, 2023 19.70 20.03 19.70 19.90 19.33 1,800
Aug 17, 2023 20.15 20.30 19.65 19.79 19.22 4,200
Aug 16, 2023 20.50 20.60 19.61 20.15 19.57 5,200
Aug 15, 2023 20.77 20.77 20.46 20.46 19.88 2,600
Aug 14, 2023 21.07 21.12 20.75 20.80 20.21 3,100
Aug 11, 2023 20.95 20.95 20.95 20.95 20.35 200
Aug 10, 2023 20.57 20.57 20.55 20.55 19.96 700
Aug 9, 2023 20.86 20.95 20.50 20.50 19.91 2,200
Aug 8, 2023 21.35 21.60 20.66 20.66 20.07 2,400
Aug 7, 2023 21.37 21.60 21.35 21.35 20.74 2,200
Aug 4, 2023 22.00 22.27 21.33 21.39 20.78 7,200
Aug 3, 2023 21.68 21.86 21.65 21.65 21.03 1,700
Aug 2, 2023 21.25 21.58 21.25 21.58 20.96 3,900
Aug 1, 2023 21.87 21.87 21.25 21.56 20.94 10,300
Jul 31, 2023 22.25 22.25 21.90 22.08 21.45 5,100
Jul 28, 2023 21.43 21.88 21.43 21.85 21.23 5,000
Jul 27, 2023 21.40 21.51 21.36 21.51 20.90 3,800
Jul 26, 2023 20.98 21.36 20.98 21.36 20.75 4,800
Jul 25, 2023 20.71 21.89 20.50 20.79 20.20 21,600
Jul 24, 2023 20.75 20.78 20.50 20.50 19.91 6,200
Jul 21, 2023 20.19 20.21 19.23 19.34 18.79 3,300
Jul 20, 2023 20.25 20.25 19.83 20.17 19.59 1,800
Jul 19, 2023 20.42 20.48 20.08 20.08 19.51 3,700
Jul 18, 2023 20.00 20.21 19.72 20.06 19.49 3,800
Jul 17, 2023 19.00 19.70 19.00 19.34 18.79 1,700
Jul 14, 2023 19.50 20.26 19.03 19.03 18.49 2,500
Jul 13, 2023 19.07 19.52 19.03 19.52 18.96 4,700
Jul 12, 2023 18.59 19.29 18.55 19.00 18.46 3,700
Jul 11, 2023 18.81 19.03 18.29 18.49 17.96 4,600
Jul 10, 2023 18.40 19.46 18.40 18.50 17.97 4,000
Jul 7, 2023 18.62 19.03 18.33 18.40 17.87 21,100
Jul 6, 2023 18.59 18.79 18.30 18.49 17.96 4,700
Jul 5, 2023 18.60 19.01 18.41 18.50 17.97 6,000
Jul 3, 2023 18.77 18.77 18.77 18.77 18.23 1,600
Jun 30, 2023 18.48 18.57 17.31 18.17 17.65 11,600
Jun 29, 2023 18.06 19.00 17.85 18.20 17.68 11,400
Jun 28, 2023 17.80 18.23 17.79 18.02 17.51 5,100
Jun 27, 2023 17.95 18.11 17.75 18.10 17.58 6,800
Jun 26, 2023 18.07 18.31 17.52 17.82 17.31 12,100
Jun 23, 2023 18.35 18.35 17.81 17.87 17.36 18,900
Jun 22, 2023 18.73 18.90 18.23 18.43 17.90 12,300
Jun 21, 2023 18.95 19.37 18.54 18.55 18.02 19,400
Jun 20, 2023 19.48 19.48 18.71 18.78 18.24 8,300
Jun 16, 2023 20.15 20.49 19.35 19.66 19.10 17,300
Jun 15, 2023 20.54 22.12 20.03 20.20 19.62 16,200
Jun 14, 2023 21.56 21.70 20.46 20.55 19.96 10,700
Jun 13, 2023 22.69 22.69 20.77 21.15 20.55 22,400
Jun 12, 2023 21.36 23.16 20.59 20.59 20.00 14,100
Jun 9, 2023 21.40 21.90 21.01 21.15 20.55 12,000
Jun 8, 2023 20.70 21.25 20.70 21.15 20.55 7,600
Jun 7, 2023 20.10 20.59 20.10 20.42 19.84 3,900
Jun 6, 2023 18.54 20.10 18.50 19.60 19.04 9,400
Jun 5, 2023 18.26 18.75 18.10 18.58 18.05 10,200
Jun 2, 2023 17.42 18.33 17.42 18.33 17.81 27,600
Jun 1, 2023 0.19 Dividend
Jun 1, 2023 18.76 18.76 16.80 17.41 16.91 7,700
May 31, 2023 17.25 17.41 16.71 17.22 16.54 59,700
May 30, 2023 17.47 17.47 17.31 17.31 16.63 2,600
May 26, 2023 17.77 18.63 17.30 17.30 16.62 11,100
May 25, 2023 17.50 17.89 17.50 17.60 16.91 9,100
May 24, 2023 17.60 17.73 17.35 17.35 16.67 15,200
May 23, 2023 17.54 18.14 17.39 17.52 16.83 12,900
May 22, 2023 19.13 19.13 16.35 17.35 16.67 74,400
May 19, 2023 20.00 20.22 19.00 19.13 18.38 9,500
May 18, 2023 20.23 20.64 19.88 20.06 19.27 9,600
May 17, 2023 19.29 20.48 19.29 20.48 19.68 9,500
May 16, 2023 19.01 19.25 18.85 19.00 18.25 15,200
May 15, 2023 18.70 19.00 18.25 18.70 17.97 14,400
May 12, 2023 19.57 19.63 18.55 18.70 17.97 7,800
May 11, 2023 19.99 20.02 19.25 19.60 18.83 9,400
May 10, 2023 20.75 20.75 20.00 20.09 19.30 11,200
May 9, 2023 21.15 21.27 20.72 20.90 20.08 8,200
May 8, 2023 22.00 22.24 20.75 21.34 20.50 11,700
May 5, 2023 21.88 22.82 21.78 22.02 21.15 5,200
May 4, 2023 23.93 23.93 21.66 22.03 21.16 5,400
May 3, 2023 24.50 25.10 23.71 23.71 22.78 7,300
May 2, 2023 26.25 26.68 24.55 24.65 23.68 11,600
May 1, 2023 27.75 27.95 26.00 26.33 25.30 14,300
Apr 28, 2023 28.31 29.00 27.53 28.08 26.98 19,800
Apr 27, 2023 28.83 28.83 28.14 28.69 27.56 3,200
Apr 26, 2023 28.30 29.00 28.24 28.33 27.22 12,100
Apr 25, 2023 29.55 29.85 28.11 28.39 27.27 15,700
Apr 24, 2023 29.37 30.19 29.30 29.54 28.38 5,700
Apr 21, 2023 30.00 30.04 29.25 29.57 28.41 13,600
Apr 20, 2023 30.28 30.28 29.93 29.93 28.75 2,000

Related Tickers

FFMH First Farmers and Merchants Corporation
29.00
0.00%
 
MBCN Middlefield Banc Corp.
22.29
+0.68%
 
HMNF HMN Financial, Inc.
19.75
0.00%
 
FUNC First United Corporation
22.18
+0.36%
 
PTBS Potomac Bancshares, Inc.
14.25
+0.35%
 
OVLY Oak Valley Bancorp
24.30
+4.38%
 
SFBC Sound Financial Bancorp, Inc.
39.60
-0.38%
 
RBB RBB Bancorp
17.83
+5.19%
 
ISTR Investar Holding Corporation
15.72
+0.13%
 
PSBQ PSB Holdings, Inc.
20.99
0.00%