Pinnacle Bank Stock Price History (OTCMKTS:PBNK)

Add to My Stocks
$8.2 $0 (0%) PBNK stock closing price Feb 17, 2017 (Closing)

Pinnacle Bank 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 Pinnacle Bank P/E ratio, and PS ratio. The Pinnacle Bank stock price history chart shows that the stock price reached a high of 9.25 on 05 Jun, 2015, and a low of 2.35 on 05 Jun, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-158.208.208.208.20243412.062.06
2017-02-138.218.258.218.2546112.132.07
2017-02-108.158.158.118.15150011.992.04
2017-02-098.158.158.158.15250511.992.04
2017-02-068.048.048.048.0425011.822.02
2017-02-038.098.098.098.0927111.902.03
2017-02-028.008.007.807.952001411.691.99
2017-02-010.000.000.008.250N/AN/A
2017-01-318.258.258.258.25357512.132.07
2017-01-307.658.507.658.501456712.502.13
2017-01-270.000.000.007.650N/AN/A
2017-01-267.657.657.657.6560012.542.06
2017-01-250.000.000.007.600N/AN/A
2017-01-247.517.687.517.60719412.462.05
2017-01-237.517.517.517.51480012.312.02
2017-01-207.517.667.517.6630012.552.06
2017-01-190.000.000.007.710N/AN/A
2017-01-187.747.747.557.7130012.642.08
2017-01-177.747.747.747.7410012.692.09
2017-01-160.000.000.007.620N/AN/A
2017-01-137.627.627.627.62100012.492.05
2017-01-127.627.627.607.6045012.462.05
2017-01-110.000.000.007.700N/AN/A
2017-01-100.000.000.007.700N/AN/A
2017-01-097.677.707.677.70200012.622.08
2017-01-067.757.757.657.6541712.542.06
2017-01-050.000.000.008.000N/AN/A
2017-01-040.000.000.008.000N/AN/A
2017-01-030.000.000.008.000N/AN/A
2017-01-020.000.000.008.000N/AN/A
2016-12-300.000.000.008.0017N/AN/A
2016-12-290.000.000.008.000N/AN/A
2016-12-280.000.000.008.000N/AN/A
2016-12-270.000.000.008.000N/AN/A
2016-12-260.000.000.008.000N/AN/A
2016-12-230.000.000.008.000N/AN/A
2016-12-227.998.007.998.00151113.122.16
2016-12-210.000.000.008.000N/AN/A
2016-12-200.000.000.008.0015N/AN/A
2016-12-190.000.000.008.000N/AN/A
2016-12-167.708.007.608.00223613.122.16
2016-12-150.000.000.008.100N/AN/A
2016-12-148.058.108.058.10470013.282.18
2016-12-138.108.108.108.10272013.282.18
2016-12-120.000.000.008.100N/AN/A
2016-12-098.558.658.108.101067713.282.18
2016-12-088.808.808.618.65206114.182.33
2016-12-078.908.908.908.9030014.592.40
2016-12-068.408.728.408.72596914.302.35
2016-12-058.468.908.408.40432813.772.26
2016-12-020.000.000.008.100N/AN/A
2016-12-018.108.108.108.10160013.282.18
2016-11-300.000.000.008.400N/AN/A
2016-11-298.408.408.408.4010013.772.26
2016-11-288.108.108.108.1030013.282.18
2016-11-250.000.000.008.250N/AN/A
2016-11-240.000.000.008.250N/AN/A
2016-11-230.000.000.008.250N/AN/A
2016-11-228.008.258.008.251040013.532.22
2016-11-218.258.258.058.0544013.202.17
2016-11-187.958.507.908.501200013.932.29
2016-11-177.867.867.867.86353312.892.12
2016-11-167.857.867.857.86160012.892.12
2016-11-157.857.857.857.85100012.872.12
2016-11-147.997.997.857.99200013.102.15
2016-11-110.000.000.007.850N/AN/A
2016-11-107.857.857.857.8550012.872.12
2016-11-090.000.000.007.850N/AN/A
2016-11-087.867.867.857.85100012.872.12
2016-11-077.867.867.867.8650012.892.12
2016-11-040.000.000.007.900N/AN/A
2016-11-037.907.907.907.9090012.952.13
2016-11-020.000.000.007.850N/AN/A
2016-11-017.947.957.857.85270012.872.12
2016-10-317.968.007.968.0020015.692.35
2016-10-280.000.000.007.770N/AN/A
2016-10-270.000.000.007.770N/AN/A
2016-10-267.777.777.777.7710015.242.28
2016-10-257.827.827.827.82150015.332.29
2016-10-247.867.867.827.8280015.332.29
2016-10-210.000.000.007.860N/AN/A
2016-10-200.000.000.007.860N/AN/A
2016-10-190.000.000.007.860N/AN/A
2016-10-180.000.000.007.860N/AN/A
2016-10-170.000.000.007.860N/AN/A
2016-10-140.000.000.007.860N/AN/A
2016-10-130.000.000.007.860N/AN/A
2016-10-120.000.000.007.860N/AN/A
2016-10-110.000.000.007.860N/AN/A
Get more Data

Pinnacle Bank Stock Chart

View PBNK PE ratio, PS ratio stocks charts and compare with peers.
PBNK Chart
Note: Compare Pinnacle Bank stock price history with the index and industry peers.

Pinnacle Bank Historical Prices: Past 5 years

Max Stock Price 9.25 Jun 05,2015
Min Stock Price 3.25 Feb 16,2012
Avg Stock Price 6.31

Pinnacle Bank Historical PE ratio: Past 5 years

Max PE Ratio 37.5 Mar 07,2012
Min PE Ratio 2.75 Jan 09,2014
Avg PE Ratio 19.33

Pinnacle Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.63 Jun 05,2015
Min PS Ratio 1.43 Feb 17,2012
Avg PS Ratio 2.43

PBNK Industry Peers

Company Price Change (%)
Mission Valley (MVLY)10.750.75 (6.52%)
Americas United Bank (AUNB)9.10 (0%)
Chino Commercial Bancorp (CCBC)170 (0%)
Folsom Lake Bank (FOLB)130 (0%)
Texas Capital Bancshares (TCBI)87.90.4 (0.46%)
Banc Of California (BANC)19.850.45 (2.22%)
Bancfirst (BANF)96.80.45 (0.47%)

Pinnacle Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Pinnacle Bank stock analysis. The price and volume changes on a daily basis is provided in the Pinnacle Bank stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 8.2 and 0 shares of PBNK were traded on 17 Feb, 2017. Looking at Pinnacle Bank stock market history data, the P/S ratio was at a low of 0.95 on 23 Mar, 2011. .