Free Trial

Peoples Bancorp of North Carolina (PEBK) Stock Chart & Stock Price History

→ The Military's $700M 'AI Software Bullet' (From Behind the Markets) (Ad)
Free PEBK Stock Alerts
$29.24
-0.06 (-0.20%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Peoples Bancorp of North Carolina Stock Price Performance

5 Day
Performance
-0.88%
1 Month
Performance
-3.05%
3 Month
Performance
+5.94%
6 Month
Performance
+7.42%
Year-To-Date
Performance
-5.49%
1 Year
Performance
+48.73%
Receive PEBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Peoples Bancorp of North Carolina and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
This Weight Loss Company Can't Make Enough Product
A tiny pharmaceutical company is getting overwhelmed by a massive demand for its new weight loss marvel. They recently reported over 25,000 Americans are starting their drug each week - a 4X increase since December!
Get the name of the company and their stock ticker here >>>

PEBK Stock Chart for Tuesday, June, 18, 2024

PEBK Chart by TradingView

Peoples Bancorp of North Carolina Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$29.30$29.24
-0.20%		$29.36$29.2015,476 shs$154.68 million
06/14/2024$29.50$29.30
-0.68%		$29.65$29.3027,808 shs$155.00 million
06/13/2024$29.61$29.50
-0.37%		$29.61$29.5016,586 shs$156.08 million
06/12/2024$29.75$29.61
-0.47%		$30.60$29.5620,011 shs$156.67 million
06/11/2024$29.80$29.75
-0.17%		$29.87$29.7511,601 shs$157.38 million
06/10/2024$29.90$29.80
-0.33%		$30.13$29.809,376 shs$157.64 million
06/07/2024$30.03$29.90
-0.43%		$30.19$29.9010,466 shs$158.20 million
06/06/2024$29.81$30.03
+0.74%		$30.28$29.8115,106 shs$158.86 million
06/05/2024$30.25$29.81
-1.45%		$30.64$29.8114,771 shs$157.70 million
06/04/2024$30.40$30.25
-0.49%		$30.55$30.259,291 shs$160.02 million
06/03/2024$30.27$30.40
+0.43%		$30.65$30.0712,651 shs$160.82 million
05/31/2024$29.71$30.27
+1.88%		$30.65$29.8810,117 shs$160.13 million
05/30/2024$29.74$29.71
-0.10%		$29.86$29.7111,677 shs$157.17 million
05/29/2024$29.80$29.74
-0.20%		$29.98$29.0314,474 shs$157.33 million
05/28/2024$29.89$29.80
-0.30%		$30.32$29.8013,703 shs$157.64 million
05/27/2024$29.89$29.89$29.98$29.802,400 shs$158.12 million
05/24/2024$29.86$29.89
+0.10%		$29.98$29.802,451 shs$158.12 million
05/23/2024$29.85$29.86
+0.03%		$30.13$29.855,477 shs$157.96 million
05/22/2024$29.80$29.85
+0.17%		$30.00$29.705,908 shs$157.91 million
05/21/2024$29.81$29.80
-0.03%		$29.91$29.706,810 shs$157.64 million
05/20/2024$30.16$29.81
-1.16%		$30.51$29.5820,276 shs$157.70 million
05/17/2024$30.63$30.16
-1.53%		$30.69$29.8431,556 shs$159.55 million
05/16/2024$30.64$30.63
-0.03%		$30.68$30.593,771 shs$162.03 million
05/15/2024$30.69$30.64
-0.16%		$30.85$30.5512,811 shs$162.09 million
05/14/2024$30.75$30.69
-0.20%		$30.95$30.5213,800 shs$162.38 million
05/13/2024$30.80$30.75
-0.16%		$30.98$30.757,512 shs$162.67 million
05/10/2024$30.81$30.80
-0.03%		$30.99$30.657,387 shs$162.96 million
05/09/2024$30.85$30.81
-0.13%		$30.85$30.806,206 shs$163.02 million
05/08/2024$30.86$30.85
-0.03%		$30.95$30.805,120 shs$163.20 million
05/07/2024$30.90$30.86
-0.13%		$31.04$30.866,096 shs$163.25 million
05/06/2024$31.00$30.90
-0.32%		$31.10$30.7614,182 shs$163.46 million
05/03/2024$30.99$31.00
+0.03%		$31.59$30.959,834 shs$169.26 million
05/02/2024$30.80$30.99
+0.62%		$31.59$30.5612,139 shs$169.21 million
05/01/2024$29.09$30.80
+5.88%		$31.39$29.3012,719 shs$168.17 million
04/30/2024$29.09$29.09$29.10$28.907,949 shs$158.83 million
04/29/2024$28.99$29.09
+0.34%		$29.09$28.914,472 shs$158.72 million
04/26/2024$28.40$28.99
+2.08%		$29.00$28.276,242 shs$158.29 million
04/25/2024$28.15$28.40
+0.89%		$28.41$27.907,780 shs$155.06 million
04/24/2024$28.10$28.15
+0.18%		$28.15$28.002,725 shs$153.70 million
04/23/2024$28.00$28.10
+0.36%		$28.25$27.915,048 shs$153.43 million
The Military's $700M "AI Software Bullet" (Ad)

The Pentagon is spending over $700 MILLION on a top-secret project called "Overmatch." It's a software-defined networking solution that will connect all sensors, weapons, platforms, and personnel across our military branches.

Get the name and stock ticker of this critical military tech firm HERE>>>
04/22/2024$27.75$28.00
+0.90%		$28.12$27.765,098 shs$152.88 million
04/19/2024$27.80$27.75
-0.18%		$28.25$27.539,761 shs$151.52 million
04/18/2024$27.55$27.80
+0.91%		$27.82$27.405,574 shs$151.79 million
04/17/2024$27.48$27.55
+0.25%		$27.65$27.309,053 shs$150.42 million
04/16/2024$27.50$27.48
-0.07%		$27.69$27.305,596 shs$150.04 million
04/15/2024$27.70$27.50
-0.72%		$27.68$27.502,311 shs$150.04 million
04/12/2024$27.77$27.70
-0.25%		$27.79$27.575,734 shs$151.24 million
04/11/2024$27.77$27.77$27.77$27.535,534 shs$151.51 million
04/10/2024$27.89$27.77
-0.43%		$27.77$27.68945 shs$151.51 million
04/09/2024$27.90$27.89
-0.04%		$27.99$27.761,764 shs$152.28 million
04/08/2024$27.90$27.90$28.00$27.701,747 shs$152.33 million
04/05/2024$27.84$27.90
+0.22%		$27.99$27.901,567 shs$152.33 million
04/04/2024$27.80$27.84
+0.14%		$27.98$27.848,986 shs$152.01 million
04/03/2024$27.85$27.80
-0.18%		$28.00$27.801,799 shs$151.79 million
04/02/2024$27.94$27.85
-0.32%		$27.97$27.703,300 shs$152.06 million
04/01/2024$27.85$27.94
+0.32%		$27.95$27.852,150 shs$152.55 million
03/29/2024$27.85$27.85$28.00$27.804,432 shs$152.06 million
03/28/2024$27.85$27.85$28.00$27.804,432 shs$152.06 million
03/27/2024$27.70$27.85
+0.54%		$28.00$27.707,789 shs$152.06 million
03/26/2024$27.85$27.70
-0.54%		$28.00$27.465,905 shs$151.24 million
03/25/2024$27.78$27.85
+0.27%		$27.90$27.756,238 shs$152.06 million
03/22/2024$27.78$27.78
-0.02%		$27.78$27.701,526 shs$151.65 million
03/21/2024$27.50$27.78
+1.02%		$27.88$27.602,015 shs$151.68 million
03/20/2024$27.39$27.50
+0.40%		$27.80$27.383,895 shs$150.15 million
03/19/2024$27.60$27.39
-0.76%		$27.90$27.3911,195 shs$149.55 million
03/18/2024$27.70$27.60
-0.36%		$27.79$26.9511,312 shs$150.70 million

Related Companies:
This page (NASDAQ:PEBK) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
Unexpected twist to Trump’s trial
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored