Peoples Bank of Commerce Stock Price History (OTCMKTS:PBCO)

Add to My Stocks
$12 $0 (0%) PBCO stock closing price Mar 28, 2017 (Closing)

View and download Peoples Bank of Commerce stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Peoples Bank of Commerce P/E ratio, and PS ratio. The Peoples Bank of Commerce stock price history chart shows that the stock price reached a high of 12.86 on 19 Aug, 2015, and a low of 4.1 on 19 Aug, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2812.0012.4512.0012.0080014.632.25
2017-03-2712.0012.0012.0012.0027214.632.25
2017-03-2311.7511.7511.7511.75520014.332.20
2017-03-2211.6011.6011.6011.60600014.152.18
2017-03-2111.4011.5011.4011.45778213.962.15
2017-03-2011.4511.4511.4511.45110013.962.15
2017-03-1611.4511.4511.4511.4570013.962.15
2017-03-1311.3511.5011.2011.50100014.022.16
2017-02-2711.4011.4011.4011.4020013.902.14
2017-02-2111.2511.2511.2511.2510013.722.11
2017-02-1411.2011.2511.2011.25749413.722.11
2017-02-0311.2511.2511.2511.2580013.722.11
2017-02-020.000.000.0011.150N/AN/A
2017-02-010.000.000.0011.150N/AN/A
2017-01-310.000.000.0011.150N/AN/A
2017-01-3010.8511.2410.8511.15154213.602.09
2017-01-270.000.000.0010.550N/AN/A
2017-01-2610.5510.5510.5510.55190012.871.98
2017-01-2510.3510.6510.3510.6546012.992.00
2017-01-240.000.000.0010.6558N/AN/A
2017-01-2310.6510.6510.6510.6525812.992.00
2017-01-200.000.000.0010.480N/AN/A
2017-01-1910.4010.5010.4010.48354212.781.97
2017-01-180.000.000.0010.400N/AN/A
2017-01-170.000.000.0010.4016N/AN/A
2017-01-160.000.000.0010.400N/AN/A
2017-01-130.000.000.0010.400N/AN/A
2017-01-120.000.000.0010.400N/AN/A
2017-01-110.000.000.0010.400N/AN/A
2017-01-100.000.000.0010.400N/AN/A
2017-01-0910.2510.4010.2510.40300014.862.07
2017-01-060.000.000.0010.200N/AN/A
2017-01-050.000.000.0010.200N/AN/A
2017-01-040.000.000.0010.200N/AN/A
2017-01-0310.2010.2010.2010.2017714.572.03
2017-01-020.000.000.0010.150N/AN/A
2016-12-3010.0010.1510.0010.1530014.502.02
2016-12-290.000.000.0010.000N/AN/A
2016-12-280.000.000.0010.000N/AN/A
2016-12-270.000.000.0010.000N/AN/A
2016-12-260.000.000.0010.000N/AN/A
2016-12-230.000.000.0010.000N/AN/A
2016-12-220.000.000.0010.000N/AN/A
2016-12-2110.0010.0010.0010.0040014.291.99
2016-12-2010.1010.1010.1010.1020014.432.01
2016-12-190.000.000.009.650N/AN/A
2016-12-160.000.000.009.650N/AN/A
2016-12-150.000.000.009.650N/AN/A
2016-12-140.000.000.009.650N/AN/A
2016-12-130.000.000.009.650N/AN/A
2016-12-120.000.000.009.650N/AN/A
2016-12-090.000.000.009.650N/AN/A
2016-12-080.000.000.009.650N/AN/A
2016-12-070.000.000.009.650N/AN/A
2016-12-060.000.000.009.650N/AN/A
2016-12-050.000.000.009.650N/AN/A
2016-12-029.659.659.659.6542113.791.92
2016-12-010.000.000.0010.000N/AN/A
2016-11-300.000.000.0010.000N/AN/A
2016-11-290.000.000.0010.000N/AN/A
2016-11-2810.0010.0010.0010.00637914.291.99
2016-11-250.000.000.009.900N/AN/A
2016-11-240.000.000.009.900N/AN/A
2016-11-230.000.000.009.900N/AN/A
2016-11-220.000.000.009.900N/AN/A
2016-11-219.909.909.909.90240214.141.97
2016-11-180.000.000.0010.000N/AN/A
2016-11-170.000.000.0010.000N/AN/A
2016-11-160.000.000.0010.000N/AN/A
2016-11-150.000.000.0010.000N/AN/A
2016-11-1410.0010.0010.0010.0020014.291.99
2016-11-110.000.000.0010.000N/AN/A
2016-11-100.000.000.0010.000N/AN/A
2016-11-090.000.000.0010.000N/AN/A
2016-11-080.000.000.0010.000N/AN/A
2016-11-070.000.000.0010.000N/AN/A
2016-11-0410.0010.0010.0010.0010014.291.99
2016-11-0310.0010.0010.0010.0025214.291.99
2016-11-020.000.000.0010.000N/AN/A
2016-11-010.000.000.0010.000N/AN/A
2016-10-310.000.000.0010.000N/AN/A
2016-10-289.4510.009.4510.00652014.291.99
2016-10-270.000.000.009.450N/AN/A
2016-10-260.000.000.009.450N/AN/A
2016-10-250.000.000.009.450N/AN/A
2016-10-240.000.000.009.450N/AN/A
2016-10-210.000.000.009.450N/AN/A
2016-10-200.000.000.009.450N/AN/A
2016-10-190.000.000.009.450N/AN/A
Get more Data

Peoples Bank of Commerce Stock Chart

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

Peoples Bank of Commerce Historical Prices: Past 5 years

Max Stock Price 12.86 Aug 17,2015
Min Stock Price 5.18 Mar 28,2012
Avg Stock Price 8.34

Peoples Bank of Commerce Historical PE ratio: Past 5 years

Max PE Ratio 14.86 Jan 09,2017
Min PE Ratio 12.78 Jan 19,2017
Avg PE Ratio 14

Peoples Bank of Commerce Historical PS ratio: Past 5 years

Max PS Ratio 2.25 Mar 27,2017
Min PS Ratio 1.92 Dec 02,2016
Avg PS Ratio 2.07

PBCO Industry Peers

Company Price Change (%)
Beo Bancorp (BEOB)30.50.25 (0.83%)
New Resource Bank (NWBN)5.80.03 (0.52%)
Bank Santa Clarita (BSCA)13.230 (0%)
Santa Cruz County Bank (SCZC)40.20.2 (0.5%)
California Bank Of Commerce (CABC)18.950.1 (0.53%)
Umpqua (UMPQ)17.360.11 (0.64%)
Pacwest Bancorp (PACW)51.670.81 (1.59%)

We provide Peoples Bank of Commerce historical quotes along with PE ratio and PS ratio for doing Peoples Bank of Commerce fundamental analysis. Peoples Bank of Commerce stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 12 and 272 shares of PBCO were traded on 27 Mar, 2017. .