Bank of Carolinas Stock Price History (OTCMKTS:BCAR)

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

View and download Bank of Carolinas stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Bank of Carolinas P/E ratio, and PS ratio. The stock price was at a 5 year high of 14.42 on 08 Mar, 2007 as seen from Bank of Carolinas stock price history chart.

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 0.93

BCAR Industry Peers

Company Price Change (%)
Truxton (TRUX)32.50 (0%)
Bank Of The James Financial (BOTJ)14.910.17 (1.15%)
Bnc Bancorp (BNCN)33.450.4 (1.21%)
Communityone (COB)14.10.05 (0.36%)
Oak Ridge Financial Services (BKOR)130.15 (1.17%)
Lifestore Financial (LSFG)180 (0%)
Carolina Bank (CLBH)27.990.11 (0.39%)

We provide Bank of Carolinas historical quotes along with PE ratio and PS ratio for doing Bank of Carolinas fundamental analysis. Bank of Carolinas stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. 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 average P/S ratio was 0.83 as can be seen by Bank of Carolinas stock price history. .