Pinnacle Bank Stock Price History (OTCMKTS:PBNK)

Add to My Stocks
$8.9 $0.18 (2.06%) PBNK stock closing price Dec 07, 2016 (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
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
2016-10-100.000.000.007.860N/AN/A
2016-10-070.000.000.007.860N/AN/A
2016-10-067.857.867.807.86440015.412.31
2016-10-050.000.000.007.800N/AN/A
2016-10-040.000.000.007.800N/AN/A
2016-10-030.000.000.007.800N/AN/A
2016-09-307.807.807.807.8038415.292.29
2016-09-297.907.907.807.80350015.292.29
2016-09-287.907.907.807.80150015.292.29
2016-09-278.008.007.967.96250015.612.33
2016-09-260.000.000.007.7531N/AN/A
2016-09-237.757.757.757.7515315.202.27
2016-09-220.000.000.007.700N/AN/A
2016-09-210.000.000.007.700N/AN/A
2016-09-200.000.000.007.700N/AN/A
2016-09-190.000.000.007.700N/AN/A
2016-09-160.000.000.007.700N/AN/A
2016-09-157.707.707.707.70123715.102.26
2016-09-140.000.000.008.0019N/AN/A
2016-09-130.000.000.008.000N/AN/A
2016-09-120.000.000.008.000N/AN/A
2016-09-090.000.000.008.0031N/AN/A
2016-09-087.758.007.758.00120015.692.35
2016-09-077.727.727.727.7226615.142.26
2016-09-067.727.727.727.72100015.142.26
2016-09-050.000.000.007.700N/AN/A
2016-09-020.000.000.007.700N/AN/A
2016-09-017.707.707.707.7060015.102.26
2016-08-310.000.000.007.700N/AN/A
2016-08-300.000.000.007.700N/AN/A
2016-08-297.707.707.707.7010015.102.26
2016-08-260.000.000.007.600N/AN/A
2016-08-250.000.000.007.600N/AN/A
2016-08-240.000.000.007.600N/AN/A
2016-08-237.657.657.607.6040014.902.23
2016-08-220.000.000.007.600N/AN/A
2016-08-190.000.000.007.600N/AN/A
2016-08-180.000.000.007.600N/AN/A
2016-08-170.000.000.007.600N/AN/A
2016-08-160.000.000.007.600N/AN/A
2016-08-150.000.000.007.600N/AN/A
2016-08-120.000.000.007.600N/AN/A
2016-08-110.000.000.007.600N/AN/A
2016-08-107.557.607.557.603169114.902.23
2016-08-097.507.507.467.48610014.672.19
2016-08-087.727.727.727.7210015.142.26
2016-08-057.557.557.557.5513414.802.21
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 2.61 Jan 06,2012
Avg Stock Price 6.11

Pinnacle Bank Historical PE ratio: Past 5 years

Max PE Ratio 37.5 Mar 07,2012
Min PE Ratio 2.75 Nov 01,2013
Avg PE Ratio 19.78

Pinnacle Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.63 Jun 05,2015
Min PS Ratio 1.04 Jan 06,2012
Avg PS Ratio 2.4

PBNK Industry Peers

Company Price Change (%)
Americas United Bank (AUNB)8.60.1 (1.15%)
Community 1st Bank (CFBN)5.20 (0%)
Mission Valley (MVLY)9.960.21 (2.15%)
Chino Commercial Bancorp (CCBC)150.85 (6.01%)
Texas Capital Bancshares (TCBI)75.150.55 (0.74%)
Banc Of California (BANC)15.750.25 (1.56%)
Bancfirst (BANF)89.051.55 (1.77%)

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 8.72 and 5969 shares of PBNK were traded on 06 Dec, 2016. Looking at Pinnacle Bank stock market history data, the P/S ratio was at a low of 0.95 on 23 Mar, 2011. .