Paragon Commercial Stock Price History (NASDAQ:PBNC)

Add to My Stocks
$50.25 $0.25 (0.5%) PBNC stock closing price Feb 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 was at a low of 33.75 on 28 Jun, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-1439.4141.0839.2640.7212042N/A3.61
2016-11-1138.4739.4538.3839.446941N/A3.50
2016-11-1038.5938.7538.2038.751606N/A3.43
2016-11-0938.5038.7038.1338.489719N/A3.41
2016-11-0838.0538.5038.0538.507382N/A3.41
2016-11-0737.7937.9037.6637.849435N/A3.35
2016-11-0437.6937.6937.5537.611328N/A3.33
2016-11-0337.8137.8137.6137.61810N/A3.33
2016-11-0238.6038.6037.5037.509958N/A3.32
2016-11-0138.5838.6338.0538.3919130N/A3.40
2016-10-3138.3938.5338.0338.532872N/A3.41
2016-10-2838.8139.1538.1238.4010845N/A3.40
2016-10-2738.5039.0038.2039.0034826N/A3.46
2016-10-2638.4238.9438.4238.796957N/A3.44
2016-10-2538.0138.7038.0038.647981N/A3.42
2016-10-2438.7039.0938.1538.676707N/A3.43
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 50.85 Feb 22,2017
Min Stock Price 33.75 Jun 28,2016
Avg Stock Price 39.78

Paragon Commercial Historical PS ratio: Past 5 years

Max PS Ratio 5.15 Feb 22,2017
Min PS Ratio 3.32 Nov 02,2016
Avg PS Ratio 4.22

PBNC Industry Peers

Company Price Change (%)
Citizens & Northern (CZNC)23.70.12 (0.5%)
The Bancorp (TBBK)5.260.08 (1.54%)
Peoples Bancorp Of North Carolina (PEBK)27.750.24 (0.86%)
Bnc Bancorp (BNCN)36.650.5 (1.38%)
Carolina Bank (CLBH)28.60.1 (0.35%)
First Bancorp (FBNC)30.480.4 (1.3%)
Bank Of Carolinas (BCAR)0.130 (0%)

Paragon Commercial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Paragon Commercial stock analysis. The price movement is easily depicted in the Paragon Commercial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. PBNC closed at 50.25 and traded with a volume of 1555 on the last trading day. Looking at Paragon Commercial stock market history data, the P/S ratio was at a low of 3.32 on 02 Nov, 2016. .