Bank of Carolinas Stock Price History (OTCMKTS:BCAR)

Add to My Stocks
$0.13 $0 (0%) BCAR stock closing price Aug 05, 2015 (Closing)

Bank of Carolinas stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Bank of Carolinas P/E ratio data for the stock. The Bank of Carolinas stock price history chart shows that the stock price was at a low of 0.13 on 30 Mar, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-08-050.000.000.000.130N/AN/A
2015-08-040.000.000.000.130N/AN/A
2015-08-030.130.140.130.1313107N/A3.04
2015-07-310.130.130.130.131150N/A3.04
2015-07-300.130.130.130.131500N/A3.04
2015-07-290.140.140.140.145000N/A3.06
2015-07-280.000.000.000.140N/AN/A
2015-07-270.000.000.000.140N/AN/A
2015-07-240.140.140.140.1430163N/A3.06
2015-07-230.140.140.130.137236N/A3.04
2015-07-220.130.130.130.131000N/A3.04
2015-07-210.000.000.000.130N/AN/A
2015-07-200.130.130.130.132150N/A3.04
2015-07-170.130.130.130.131993N/A3.04
2015-07-160.000.000.000.140N/AN/A
2015-07-150.000.000.000.144N/AN/A
2015-07-140.140.140.140.143500N/A3.15
2015-07-130.130.140.130.142150N/A3.18
2015-07-100.130.130.130.135160N/A3.04
2015-07-090.140.140.130.146700N/A3.18
2015-07-080.000.000.000.130N/AN/A
2015-07-070.130.130.130.1327142N/A3.04
2015-07-060.140.140.140.1410000N/A3.18
2015-07-030.000.000.000.140N/AN/A
2015-07-020.140.140.140.143050N/A3.13
2015-07-010.130.130.130.131000N/A3.04
2015-06-300.140.140.130.146965N/A3.13
2015-06-290.140.140.130.139500N/A3.04
2015-06-260.140.140.140.14385N/A3.18
2015-06-250.140.140.130.1320021N/A3.04
2015-06-240.140.140.140.148623N/A3.18
2015-06-230.130.140.130.1438000N/AN/A
2015-06-220.000.000.000.1490N/AN/A
2015-06-190.130.140.130.1480200N/AN/A
2015-06-180.130.130.130.13240N/AN/A
2015-06-170.140.140.140.144000N/AN/A
2015-06-160.130.130.130.137200N/AN/A
2015-06-150.130.130.130.135000N/AN/A
2015-06-120.140.140.130.1328212N/AN/A
2015-06-110.140.140.140.14314N/AN/A
2015-06-100.000.000.000.140N/AN/A
2015-06-090.000.000.000.140N/AN/A
2015-06-080.130.140.130.14160000N/AN/A
2015-06-050.130.130.130.1335329N/AN/A
2015-06-040.130.140.130.133203424N/AN/A
2015-06-030.130.140.130.134547818N/AN/A
2015-06-020.140.140.130.13546700N/AN/A
2015-06-010.140.140.140.142109809N/AN/A
2015-05-290.140.140.140.1452167N/AN/A
2015-05-280.140.140.140.144400N/AN/A
2015-05-270.140.140.140.1431300N/AN/A
2015-05-260.140.140.140.14205800N/AN/A
2015-05-250.000.000.000.140N/AN/A
2015-05-220.140.140.140.14298518N/AN/A
2015-05-210.140.140.140.1458650N/AN/A
2015-05-200.140.140.140.14183N/AN/A
2015-05-190.130.130.130.137957N/AN/A
2015-05-180.000.000.000.140N/AN/A
2015-05-150.140.140.140.146000N/AN/A
2015-05-140.130.130.130.13171283N/AN/A
2015-05-130.130.130.130.1325790N/AN/A
2015-05-120.130.130.130.131923N/AN/A
2015-05-110.140.140.140.145000N/AN/A
2015-05-080.140.140.140.143400N/AN/A
2015-05-070.140.140.130.131175106N/AN/A
2015-05-060.140.140.140.144000N/AN/A
2015-05-050.150.150.140.1410500N/AN/A
2015-05-040.140.150.140.159346N/AN/A
2015-05-010.140.150.140.1411169N/AN/A
2015-04-300.150.150.150.151000N/AN/A
2015-04-290.150.150.150.155000N/AN/A
2015-04-280.150.150.150.1513757N/AN/A
2015-04-270.150.150.140.1510510N/AN/A
2015-04-240.140.150.140.1422000N/AN/A
2015-04-230.150.150.150.1513466N/AN/A
2015-04-220.140.150.140.1586350N/AN/A
2015-04-210.140.150.140.15193544N/AN/A
2015-04-200.140.140.140.1479826N/AN/A
2015-04-170.150.150.140.15131900N/AN/A
2015-04-160.150.150.150.1536763N/AN/A
2015-04-150.150.150.150.1518600N/AN/A
2015-04-140.150.150.140.15100594N/AN/A
2015-04-130.150.150.140.15101000N/AN/A
2015-04-100.140.150.140.1423000N/AN/A
2015-04-090.140.150.140.1438936N/AN/A
2015-04-080.150.150.140.15454487N/AN/A
2015-04-070.140.150.140.157510N/AN/A
2015-04-060.150.150.140.1465600N/AN/A
2015-04-030.000.000.000.150N/AN/A
Get more Data

Bank of Carolinas Stock Chart

View BCAR PE ratio, PS ratio stocks charts and compare with peers.
BCAR Chart
Note: Compare Bank of Carolinas stock price history with the index and industry peers.

Bank of Carolinas Historical Prices: Past 5 years

Max Stock Price 1.5 Jul 19,2013
Min Stock Price 0.13 Aug 10,2012
Avg Stock Price 0.42

Bank of Carolinas Historical PS ratio: Past 5 years

Max PS Ratio 12.72 Nov 10,2014
Min PS Ratio 0.02 Aug 10,2012
Avg PS Ratio 0.85

BCAR Industry Peers

Company Price Change (%)
First Us Bancsh (FUSB)10.950.04 (0.37%)
Bank Of The James Financial (BOTJ)14.820.32 (2.21%)
Bnc Bancorp (BNCN)30.650.3 (0.99%)
Communityone (COB)14.10.05 (0.36%)
Oak Ridge Financial Services (BKOR)130.2 (1.56%)
Lifestore Financial (LSFG)180 (0%)
Carolina Bank (CLBH)23.610.37 (1.54%)

Bank of Carolinas historical quotes helps an investor analyze a company's history and do Bank of Carolinas stock analysis . The price and volume changes on a daily basis is provided in the Bank of Carolinas stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BCAR closed at 0.13 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 12.72 on 10 Nov, 2014 according to our Bank of Carolinas stock market history data. .