Parke Bancorp Stock Price History, PKBK Historical Prices

Add to My Stocks
$24.35 $0.5 (2.1%) PKBK stock closing price Jun 21, 2018 (Closing)

The 10 year data of Parke Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Parke Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Parke Bancorp stock price history chart shows that the stock price was at a low of $5.55 on Jun 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 23.55 23.9 23.48 23.85 15,553 18.35 3.96
2018-06-19 23.1 23.65 23.1 23.5 24,717 18.08 3.9
2018-06-18 23.05 23.85 23.05 23.2 35,780 17.85 3.85
2018-06-15 22.55 23.5 22.22 23.2 94,272 17.85 3.85
2018-06-14 23 23 22.45 22.6 31,434 17.39 3.75
2018-06-13 22.08 23 22.08 22.95 18,410 17.65 3.81
2018-06-12 22.4 22.5 22 22.5 22,441 17.31 3.73
2018-06-11 22 22.7 21.8 22.4 21,484 17.23 3.72
2018-06-08 22.35 22.65 22 22.1 15,802 17 3.67
2018-06-07 22.65 22.85 22.05 22.4 9,756 17.23 3.72
2018-06-06 22.05 22.75 22.05 22.65 19,683 17.42 3.76
2018-06-05 22.2 22.25 21.8 22.2 8,947 17.08 3.68
2018-06-04 22.35 22.46 22.1 22.15 24,637 17.04 3.67
2018-06-01 22.1 22.35 22.1 22.35 8,349 17.19 3.71
2018-05-31 22.3 22.35 21.65 21.95 19,232 16.89 3.64
2018-05-30 22.3 22.45 22.1 22.25 13,487 17.12 3.69
2018-05-29 22.15 22.3 21.95 22.2 9,580 17.08 3.68
2018-05-25 22 22.2 22 22.15 9,719 17.04 3.67
2018-05-24 21.65 22.25 21.33 21.95 14,743 16.89 3.64
2018-05-23 21.25 21.9 21.25 21.6 197,928 16.62 3.58
2018-05-22 20.95 21.25 20.95 21.15 15,206 16.27 3.51
2018-05-21 20.45 20.9 20.4 20.9 303,237 16.08 3.47
2018-05-18 20.5 20.65 20.4 20.45 20,067 15.73 3.39
2018-05-17 20.35 20.6 20.35 20.4 20,195 15.69 3.38
2018-05-16 20.5 20.7 20.1 20.3 124,008 15.62 3.37
2018-05-15 20.45 20.68 20.45 20.5 10,588 15.77 3.4
2018-05-14 20.6 20.75 20.25 20.45 11,282 15.73 3.39
2018-05-11 20.65 20.75 20.35 20.6 24,430 15.85 3.42
2018-05-10 20.7 20.87 20.6 20.65 172,055 15.89 3.42
2018-05-09 20.75 20.98 20.6 20.75 36,113 15.96 3.44
2018-05-08 20.75 20.9 20.65 20.75 10,953 15.96 3.44
2018-05-07 20.6 20.9 20.55 20.65 8,844 15.89 3.42
2018-05-04 20.7 21 20.48 20.55 17,493 15.81 3.41
2018-05-03 20.95 20.95 20.25 20.7 32,659 15.92 3.43
2018-05-02 21 21 20.46 20.82 79,323 16.01 3.45
2018-05-01 21.14 21.27 21.09 21.14 9,066 16.26 3.51
2018-04-30 21.82 21.82 21.18 21.32 21,185 16.4 3.54
2018-04-27 21.55 21.84 21.32 21.55 12,181 16.57 3.57
2018-04-26 21.68 21.73 21.5 21.5 20,281 16.54 3.57
2018-04-25 21.32 22.32 21.18 21.73 22,711 16.71 3.6
2018-04-24 21.14 21.46 21 21.36 22,673 16.43 3.54
2018-04-23 21 21.59 20.86 21.09 21,984 16.22 3.5
2018-04-20 21.41 22.23 20.93 21.05 40,509 16.19 3.49
2018-04-19 21.5 21.68 21.18 21.55 26,239 16.57 3.57
2018-04-18 20.41 21.82 20.22 21.05 15,173 16.19 3.49
2018-04-17 19.21 20.46 19.09 20.41 27,231 18.71 3.49
2018-04-16 19.09 19.27 19 19.14 13,952 17.54 3.28
2018-04-13 18.91 19.05 18.86 18.91 6,663 17.33 3.24
2018-04-12 18.91 19 18.77 18.77 9,517 17.21 3.21
2018-04-11 19.05 19.05 18.82 18.91 8,997 17.33 3.24
2018-04-10 18.82 18.96 18.77 18.82 15,236 17.25 3.22
2018-04-09 19.05 19.05 18.82 18.82 7,170 17.25 3.22
2018-04-06 18.96 19.14 18.82 18.91 16,315 17.33 3.24
2018-04-05 18.91 19 18.82 18.91 30,821 17.33 3.24
2018-04-04 19.05 19.22 18.77 18.91 29,556 17.33 3.24
2018-04-03 18.96 19.09 18.77 19 30,449 17.42 3.25
2018-04-02 18.91 19.09 18.64 18.82 12,513 17.25 3.22
2018-03-30 0 0 0 18.91 0 - -
2018-03-29 18.59 18.91 18.59 18.91 19,400 17.33 3.24
2018-03-28 18.46 18.86 18.39 18.68 12,450 17.13 3.2
2018-03-27 18.82 18.93 18.36 18.5 8,879 16.96 3.17
2018-03-26 18.86 19.05 18.36 19 18,277 17.42 3.25
2018-03-23 18.18 18.86 18.05 18.59 40,812 17.04 3.18
2018-03-22 18.64 18.64 18.18 18.32 16,613 16.79 3.14
2018-03-21 18.89 18.98 18.66 18.68 30,385 17.13 3.2
2018-03-20 18.96 19 18.86 18.91 11,263 17.33 3.24
2018-03-19 19.55 19.55 18.86 18.96 29,465 17.38 3.25
2018-03-16 18.73 19.68 18.73 19.68 62,369 18.04 3.37
2018-03-15 18.82 18.96 18.61 18.82 7,186 17.25 3.22
2018-03-14 18.5 19 18.5 18.77 11,295 17.21 3.21
2018-03-13 18.86 19.09 18.27 18.82 9,523 17.25 3.22
2018-03-12 18.4 18.96 18.4 18.96 15,777 17.38 3.25
2018-03-09 18.91 19.11 18.91 19.05 31,731 17.46 3.26
2018-03-08 18.73 18.91 18.59 18.82 8,946 17.25 3.22
2018-03-07 19.02 19.09 18.82 18.96 7,849 17.38 3.25
2018-03-06 19 19.09 18.96 18.96 7,374 17.38 3.25
2018-03-05 19.18 19.18 19.05 19.11 11,989 17.52 3.27
2018-03-02 18.77 19.1 18.68 18.77 3,266 17.21 3.21
2018-03-01 18.82 19.05 18.5 18.73 9,240 17.17 3.21
2018-02-28 18.74 19.09 18.74 18.86 9,448 17.29 3.23
2018-02-27 19.27 19.36 19 19.09 6,782 17.5 3.27
2018-02-26 18.91 19.09 18.73 19.09 26,046 17.5 3.27
2018-02-23 18.73 19.32 18.73 19.14 6,833 17.54 3.28
2018-02-22 19.05 19.13 19 19 3,749 17.42 3.25
2018-02-21 19.32 19.32 18.73 19.14 4,826 17.54 3.28
2018-02-20 18.77 18.86 18.64 18.64 6,240 17.08 3.19
2018-02-19 0 0 0 19.05 0 - -
2018-02-16 19 19.25 18.96 19.05 22,726 17.46 3.26
2018-02-15 18.86 19.14 18.86 19.14 10,478 17.54 3.28
Get more Data

Parke Bancorp Stock History Chart

View PKBK PE ratio, PS ratio stocks charts and compare with peers.
PKBK Chart
Note: Compare Parke Bancorp stock price history with the index and industry peers.

Parke Bancorp Stock Price History: Past 5 years

Max Stock Price23.85Jun 20,2018
Min Stock Price5.55Jun 24,2013
Avg Stock Price12.08

Parke Bancorp Historical PE ratio: Past 5 years

Max PE Ratio18.71Apr 17,2018
Min PE Ratio6.84Jun 24,2013
Avg PE Ratio10.1

Parke Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.96Jun 20,2018
Min PS Ratio1.07Jun 24,2013
Avg PS Ratio2.1

PKBK Industry Peers

Company Price Change (%)
Lcnb (LCNB)20.650.6 (2.99%)
Cb Financial (CBFV)35.050.45 (1.27%)
Unity Bancorp (UNTY)230.15 (0.65%)
M&t Bank (MTB)174.530.46 (0.26%)
Sb One Bancorp (SBBX)29.850.15 (0.5%)
Bancorp Of New Jersey (BKJ)17.10 (0%)
Brunswick Bancorp (BRBW)7.050 (0%)

We provide Parke Bancorp share price history along with PE ratio and PS ratio for doing Parke Bancorp fundamental analysis. The price movement is easily depicted in the Parke Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. PKBK stock closed at $24.35 and traded with a volume of 26,677 on the last trading day. The average P/S ratio was 2.1 as can be seen from Parke Bancorp stock history.