Porter Bancorp Stock Price History (NASDAQ:PBIB)

Add to My Stocks
$9.4 $0.01 (0.11%) PBIB stock closing price Feb 24, 2017 (Closing)

Porter Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Porter Bancorp P/E ratio, and PS ratio. The Porter Bancorp stock price history chart shows that the stock price was at a high of 102.8 on 04 May, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-249.439.539.319.404936N/A1.41
2017-02-239.409.749.409.414259N/A1.41
2017-02-229.819.889.409.407094N/A1.41
2017-02-219.7210.509.489.4830887N/A1.42
2017-02-179.5410.079.549.7426123N/A1.46
2017-02-1610.2410.459.469.7248701N/A1.45
2017-02-1510.4210.4410.0210.359958N/A1.55
2017-02-1410.2310.2310.0210.061802N/A1.50
2017-02-1310.3010.3610.3010.36933N/A1.55
2017-02-1010.0510.1210.0510.121219N/A1.51
2017-02-099.4010.459.4010.3314137N/A1.55
2017-02-0810.4810.489.319.4046675N/A1.41
2017-02-0711.0011.1810.5010.5049685N/A1.57
2017-02-0611.0911.1211.0011.092224N/A1.66
2017-02-0311.0911.1811.0011.086931N/A1.66
2017-02-0211.0011.1911.0011.1911180N/A1.67
2017-02-0111.0011.0511.0011.007198N/A1.65
2017-01-3111.0011.1911.0011.0215684N/A1.65
2017-01-3012.2012.2011.0011.0164464N/A1.65
2017-01-2712.3812.3812.3812.38280N/A1.85
2017-01-2612.3012.3012.3012.30256N/A1.84
2017-01-2512.7312.7312.3512.50284625.001.85
2017-01-2412.7512.7512.3112.74237625.481.88
2017-01-2312.2812.7512.2812.75363625.501.88
2017-01-2012.7512.7511.8212.55151925.091.85
2017-01-1912.7012.7312.3812.73179125.461.88
2017-01-1812.7512.7512.2912.61348625.231.86
2017-01-1712.7412.7512.2512.74520325.481.88
2017-01-160.000.000.0012.570N/AN/A
2017-01-1312.7412.7512.3012.57949925.141.86
2017-01-1212.2012.4812.0512.27753524.541.81
2017-01-1112.1112.4811.8111.81619823.621.75
2017-01-1012.1312.5911.9111.91822323.821.76
2017-01-0911.9112.6011.9112.281270424.561.82
2017-01-0611.8211.8211.6011.7392023.451.73
2017-01-0511.9011.9011.8511.8543223.701.75
2017-01-0412.3412.3711.8611.86240423.721.75
2017-01-0312.4812.8112.3012.43525524.861.84
2017-01-020.000.000.0012.320N/AN/A
2016-12-3011.5512.3311.5512.321185124.641.82
2016-12-2912.0012.0011.5511.55748623.101.71
2016-12-2812.7713.0711.5611.975951323.941.77
2016-12-2711.7912.0011.4511.66512623.321.72
2016-12-260.000.000.0011.450N/AN/A
2016-12-230.000.000.0011.45362N/AN/A
2016-12-2211.6211.7811.4211.45571622.901.69
2016-12-2111.9811.9811.0011.30765922.601.67
2016-12-2011.2212.3711.2211.494368522.981.70
2016-12-1912.5012.7710.5111.2511898922.501.66
2016-12-1613.0213.2512.5512.85326225.701.90
2016-12-1512.5513.2512.5512.891110825.771.90
2016-12-1412.8012.8012.0012.55751825.101.85
2016-12-1312.7512.9012.6512.90235925.801.91
2016-12-1212.4012.9512.2912.65151625.301.87
2016-12-0911.9012.5011.8212.451294124.901.84
2016-12-0811.8812.1511.3511.80848723.601.74
2016-12-0711.2511.7510.2011.75590223.501.74
2016-12-0610.8511.9510.8511.25436722.501.66
2016-12-0512.2513.2510.0510.151938520.301.50
2016-12-0212.3913.2511.8012.353481224.701.83
2016-12-0112.9512.9512.4012.50795625.001.85
2016-11-3012.5512.8812.2512.50535525.001.85
2016-11-2911.5013.7511.5012.451347924.901.84
2016-11-2811.6512.5511.6512.101568524.201.79
2016-11-2511.6411.6411.1511.45198222.901.69
2016-11-240.000.000.0011.200N/AN/A
2016-11-2311.0511.7510.5011.20664822.401.66
2016-11-2211.0011.2511.0011.05141222.101.63
2016-11-2110.2511.5810.2511.051327322.101.63
2016-11-1810.7511.5010.7011.201066422.401.65
2016-11-1711.2011.2010.9011.00667522.001.62
2016-11-1611.0011.9810.0511.201990522.401.65
2016-11-159.6611.389.6610.752633921.501.59
2016-11-149.259.909.059.682458019.351.43
2016-11-119.159.709.009.401674018.801.39
2016-11-109.209.209.099.10214218.201.34
2016-11-099.159.209.149.15834718.301.35
2016-11-089.059.208.609.102022718.201.34
2016-11-079.009.639.009.15246718.301.35
2016-11-049.189.208.999.00506418.001.33
2016-11-039.509.659.159.15309418.301.35
2016-11-028.509.508.409.15708818.301.35
2016-11-019.739.758.388.453037416.901.25
2016-10-318.759.758.759.252187618.501.37
2016-10-288.508.908.508.60805817.201.27
2016-10-278.208.908.208.504016017.001.26
2016-10-268.108.208.108.20317282.001.15
2016-10-258.158.208.058.20340582.001.15
2016-10-248.158.208.148.20528382.001.15
Get more Data

Porter Bancorp Stock Chart

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

Porter Bancorp Historical Prices: Past 5 years

Max Stock Price 12.9 Dec 13,2016
Min Stock Price 2.3 Jan 05,2015
Avg Stock Price 6.66

Porter Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 83.5 Jul 28,2016
Min PE Ratio 0.46 Feb 04,2015
Avg PE Ratio 19.81

Porter Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 1.91 Dec 13,2016
Min PS Ratio 0.11 Jan 10,2013
Avg PS Ratio 0.52

PBIB Industry Peers

Porter Bancorp historical quotes helps an investor analyze a company's history and do Porter Bancorp stock analysis . Porter Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. PBIB saw an opening price of 9.43, and a closing price of 9.4 on 24 Feb, 2017. Porter Bancorp historical P/S ratio was at a high of 2.01 on 09 Aug, 2007 and a low of 0.11 on 10 Jan, 2013. .