Paragon Commercial Stock Price History (NASDAQ:PBNC)

Add to My Stocks
$52.26 $1.13 (2.21%) PBNC stock closing price Mar 24, 2017 (Closing)

View and download Paragon Commercial stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Paragon Commercial P/E ratio, and PS ratio. The Paragon Commercial stock price history chart shows that the stock price reached a high of 54.03 on 17 Mar, 2017, and a low of 33.75 on 17 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2153.7253.7252.3652.558591N/A5.33
2017-03-2054.0954.0953.4453.854692N/A5.46
2017-03-1753.1454.0353.1454.0365915N/A5.48
2017-03-1652.8554.0052.8553.2015302N/A5.39
2017-03-1554.0054.0052.7052.996029N/A5.37
2017-03-1453.7254.2053.7254.006232N/A5.47
2017-03-1353.4853.9753.0853.7010488N/A5.44
2017-03-1052.8153.7552.5653.0210288N/A5.37
2017-03-0952.3453.4452.3052.765438N/A5.35
2017-03-0751.0452.0051.0451.589118N/A5.23
2017-03-0650.9251.3950.6951.397467N/A5.21
2017-03-0350.5050.8950.2750.516734N/A5.12
2017-03-0250.0150.6050.0050.577658N/A5.13
2017-03-0150.0050.9549.7250.404388N/A5.11
2017-02-2849.6550.2549.6549.986343N/A5.07
2017-02-2750.7450.7549.9950.2431481N/A5.09
2017-02-2449.4950.2549.4950.251555N/A5.09
2017-02-2350.7550.7549.0050.502666N/A5.12
2017-02-2249.5551.3649.3350.8510410N/A5.15
2017-02-2148.9549.4048.8649.212665N/A4.99
2017-02-1748.4448.9548.3648.832610N/A4.95
2017-02-1648.4948.7548.2148.404181N/A4.91
2017-02-1548.0049.1048.0048.4911981N/A4.92
2017-02-1447.7248.4047.7248.001934N/A4.87
2017-02-1347.0447.8447.0447.844427N/A4.85
2017-02-1046.7147.5046.4947.099307N/A4.77
2017-02-0946.1046.8246.0346.7919704N/A4.74
2017-02-0846.2546.4846.1046.452671N/A4.71
2017-02-0746.2846.5046.1446.501124N/A4.71
2017-02-0646.4446.4746.2346.271334N/A4.69
2017-02-0347.2248.0046.2546.382179N/A4.70
2017-02-0246.2446.2546.0346.233385N/A4.69
2017-02-0145.7146.5045.7146.164341N/A4.68
2017-01-3145.6646.4045.5745.7810349N/A4.64
2017-01-3045.4246.3945.3045.683417N/A4.63
2017-01-2745.2245.8744.9945.577278N/A4.62
2017-01-2644.4445.5144.4445.2415694N/A4.59
2017-01-2544.3544.3744.0044.3714189N/A4.50
2017-01-2444.2944.5043.8144.1918774N/A4.48
2017-01-2344.2144.4343.9444.359361N/A4.50
2017-01-2044.1344.5044.1044.2711745N/A4.49
2017-01-1944.3944.5043.7544.1510179N/A4.48
2017-01-1843.5844.1743.5843.8817941N/A4.45
2017-01-1744.0044.0043.6943.691024N/A4.43
2017-01-160.000.000.0043.950N/AN/A
2017-01-1343.9743.9743.8443.951402N/A4.46
2017-01-1243.9943.9943.9943.99201N/A4.46
2017-01-1144.1244.1244.1244.12814N/A4.47
2017-01-1043.9544.2543.9544.203473N/A4.48
2017-01-0943.5244.0043.5243.99441N/A4.46
2017-01-0643.7544.0043.5043.805506N/A4.44
2017-01-0543.9543.9543.9443.94688N/A4.45
2017-01-0443.7444.0043.7443.889890N/A4.45
2017-01-0343.5744.0043.5443.891936N/A4.45
2017-01-020.000.000.0043.720N/AN/A
2016-12-3042.7344.2542.7343.722886N/A4.43
2016-12-2942.9044.3042.9044.108565N/A4.47
2016-12-2842.7043.1742.6242.623526N/A4.32
2016-12-2742.4342.7042.4042.701088N/A4.33
2016-12-260.000.000.0042.400N/AN/A
2016-12-2342.4042.4042.4042.40576N/A4.30
2016-12-2242.3542.3542.3542.351552N/A4.29
2016-12-2142.9542.9642.5242.522882N/A4.31
2016-12-2042.6743.0042.6442.712066N/A4.33
2016-12-1942.6342.9142.2842.605527N/A4.32
2016-12-1642.8043.1842.5543.007110N/A4.36
2016-12-1542.8543.0042.0242.502864N/A4.31
2016-12-1442.8642.8642.0142.395412N/A4.30
2016-12-1343.0043.3842.0042.914763N/A4.35
2016-12-1241.7542.0041.2841.982788N/A4.26
2016-12-0941.7941.7941.2041.272065N/A4.18
2016-12-0841.9042.4541.1041.4731295N/A4.20
2016-12-0741.1641.9941.1641.743071N/A4.23
2016-12-0642.0042.2241.7341.942249N/A4.25
2016-12-0540.6141.9840.6141.909849N/A4.25
2016-12-0240.5040.6140.4240.424056N/A4.10
2016-12-0140.3341.0040.3040.605229N/A4.12
2016-11-3040.9541.0040.6240.62472N/A4.12
2016-11-2940.3340.9240.3040.762635N/A4.13
2016-11-2840.7540.7540.4040.571665N/A4.11
2016-11-2540.9041.0040.3041.001324N/A4.16
2016-11-240.000.000.0040.810N/AN/A
2016-11-2341.0241.1840.5040.815354N/A4.14
2016-11-2240.6841.4940.6840.884109N/A4.14
2016-11-2140.3840.9039.8040.903092N/A4.15
2016-11-1840.9741.3038.6040.488928N/A3.59
2016-11-1740.3941.3440.2041.343737N/A3.66
2016-11-1639.5141.3039.5140.0514243N/A3.55
2016-11-1539.3040.6038.9640.336459N/A3.57
Get more Data

Paragon Commercial Stock Chart

View PBNC PE ratio, PS ratio stocks charts and compare with peers.
PBNC Chart
Note: Compare Paragon Commercial stock price history with the index and industry peers.

Paragon Commercial Historical Prices: Past 5 years

Max Stock Price 54.03 Mar 17,2017
Min Stock Price 33.75 Jun 28,2016
Avg Stock Price 40.88

Paragon Commercial Historical PS ratio: Past 5 years

Max PS Ratio 5.48 Mar 17,2017
Min PS Ratio 3.32 Nov 02,2016
Avg PS Ratio 4.39

PBNC Industry Peers

Company Price Change (%)
Peoples Financial Services (PFIS)39.660.22 (0.55%)
First Bancorp (FNLC)26.180 (0%)
Peoples Bancorp Of North Carolina (PEBK)28.110.16 (0.57%)
Bnc Bancorp (BNCN)33.550.1 (0.3%)
Carolina Bank (CLBH)27.990.11 (0.39%)
First Bancorp (FBNC)28.960.16 (0.56%)
Bank Of Carolinas (BCAR)0.130 (0%)

We provide Paragon Commercial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Paragon Commercial stock analysis. The price and volume changes on a daily basis is provided in the Paragon Commercial stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. PBNC saw an opening price of 52.14, and a closing price of 51.13 on 23 Mar, 2017. Paragon Commercial historical P/S ratio was at a high of 5.48 on 17 Mar, 2017 and a low of 3.32 on 02 Nov, 2016. .