Pinnacle Bancshares Stock Price History (OTCMKTS:PPBN)

Add to My Stocks
$24.13 $0 (0%) PPBN stock closing price Dec 07, 2016 (Closing)

Pinnacle Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Pinnacle Bancshares P/E ratio data for the stock. The Pinnacle Bancshares stock price history chart shows that the stock price was at a low of 5.84 on 29 Jul, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0623.8824.1323.8824.1360011.331.92
2016-12-020.000.000.0023.2236N/AN/A
2016-12-0123.2223.2223.2223.2210010.901.85
2016-11-3023.2223.2223.2223.2210010.901.85
2016-11-2923.2223.2223.2223.2231010.901.85
2016-11-280.000.000.0023.220N/AN/A
2016-11-250.000.000.0023.220N/AN/A
2016-11-240.000.000.0023.220N/AN/A
2016-11-230.000.000.0023.220N/AN/A
2016-11-220.000.000.0023.220N/AN/A
2016-11-2123.5023.5023.2223.2245710.901.85
2016-11-180.000.000.0022.900N/AN/A
2016-11-170.000.000.0022.900N/AN/A
2016-11-1622.9022.9022.9022.9070010.751.82
2016-11-1522.8823.2222.8823.2270010.901.85
2016-11-1422.7522.9722.7522.9720010.781.83
2016-11-1122.6022.6022.6022.6050010.611.80
2016-11-1022.4522.5922.4522.59129210.611.80
2016-11-090.000.000.0022.170N/AN/A
2016-11-080.000.000.0022.170N/AN/A
2016-11-0722.1722.1722.1722.1724410.411.76
2016-11-040.000.000.0021.690N/AN/A
2016-11-030.000.000.0021.690N/AN/A
2016-11-020.000.000.0021.690N/AN/A
2016-11-0121.5021.6921.5021.6930010.181.73
2016-10-3121.7021.7021.6921.6940010.181.73
2016-10-2821.5021.5021.5021.5024510.091.71
2016-10-2721.0521.0520.6520.652009.701.64
2016-10-2620.8820.8820.8820.883059.801.66
2016-10-2520.3020.5520.3020.5549510.761.69
2016-10-240.000.000.0020.300N/AN/A
2016-10-2120.5120.5120.0220.30150010.631.67
2016-10-200.000.000.0020.500N/AN/A
2016-10-190.000.000.0020.500N/AN/A
2016-10-1820.4920.5020.4920.50107210.731.68
2016-10-170.000.000.0019.900N/AN/A
2016-10-140.000.000.0019.900N/AN/A
2016-10-1319.9019.9019.9019.9030010.421.63
2016-10-1220.4920.4920.4920.4914010.731.68
2016-10-110.000.000.0020.490N/AN/A
2016-10-100.000.000.0020.490N/AN/A
2016-10-070.000.000.0020.490N/AN/A
2016-10-0620.4920.4920.4920.4910010.731.68
2016-10-050.000.000.0020.440N/AN/A
2016-10-040.000.000.0020.440N/AN/A
2016-10-030.000.000.0020.440N/AN/A
2016-09-300.000.000.0020.440N/AN/A
2016-09-290.000.000.0020.440N/AN/A
2016-09-280.000.000.0020.440N/AN/A
2016-09-270.000.000.0020.440N/AN/A
2016-09-260.000.000.0020.440N/AN/A
2016-09-230.000.000.0020.440N/AN/A
2016-09-2220.4420.4420.4420.4410110.701.68
2016-09-210.000.000.0019.050N/AN/A
2016-09-200.000.000.0019.059N/AN/A
2016-09-190.000.000.0019.050N/AN/A
2016-09-160.000.000.0019.050N/AN/A
2016-09-1519.4519.4519.0519.0510009.971.57
2016-09-140.000.000.0019.600N/AN/A
2016-09-130.000.000.0019.600N/AN/A
2016-09-120.000.000.0019.600N/AN/A
2016-09-090.000.000.0019.600N/AN/A
2016-09-0819.5519.6019.5019.603412410.261.61
2016-09-070.000.000.0020.000N/AN/A
2016-09-0620.0020.0019.9020.00182310.471.64
2016-09-050.000.000.0019.950N/AN/A
2016-09-0219.9019.9519.9019.9524410.451.64
2016-09-010.000.000.0019.901N/AN/A
2016-08-310.000.000.0019.900N/AN/A
2016-08-300.000.000.0019.900N/AN/A
2016-08-2919.9019.9019.9019.9012510.421.63
2016-08-260.000.000.0019.320N/AN/A
2016-08-250.000.000.0019.320N/AN/A
2016-08-2419.3219.3219.3219.3250010.121.59
2016-08-230.000.000.0019.600N/AN/A
2016-08-2219.6019.6019.6019.6020010.261.61
2016-08-1919.6019.6019.6019.6038910.261.61
2016-08-1819.5019.5019.5019.5010010.211.60
2016-08-1719.2519.2519.2519.2512010.081.58
2016-08-160.000.000.0019.1024N/AN/A
2016-08-1519.1619.1619.1019.1071910.001.57
2016-08-120.000.000.0019.250N/AN/A
2016-08-110.000.000.0019.250N/AN/A
2016-08-100.000.000.0019.250N/AN/A
2016-08-090.000.000.0019.250N/AN/A
2016-08-080.000.000.0019.250N/AN/A
2016-08-0519.2519.2519.2519.2510010.081.58
2016-08-040.000.000.0019.200N/AN/A
2016-08-0319.2019.2019.2019.2030010.051.58
Get more Data

Pinnacle Bancshares Stock Chart

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

Pinnacle Bancshares Historical Prices: Past 5 years

Max Stock Price 24.13 Dec 06,2016
Min Stock Price 7.71 Sep 21,2012
Avg Stock Price 15.08

Pinnacle Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 17.1 Jul 24,2014
Min PE Ratio 7.2 Aug 09,2013
Avg PE Ratio 11.94

Pinnacle Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.42 Jun 02,2014
Min PS Ratio 0.6 Jul 27,2012
Avg PS Ratio 1.41

PPBN Industry Peers

Company Price Change (%)
Surrey Bancorp (SRYB)10.750.15 (1.42%)
Bay Banks Of Virginia (BAYK)7.480.02 (0.27%)
Bear State Financial (BSF)9.970.01 (0.1%)
Louisiana Bancorp (LABC)24.360.08 (0.33%)
Omniamerican Bancorp (OABC)26.170.31 (1.2%)
First Guaranty (FGBI)21.040.36 (1.68%)
Home Federal Bancorp (HFBL)25.040.04 (0.16%)

We provide Pinnacle Bancshares historical quotes along with PE ratio and PS ratio for doing Pinnacle Bancshares fundamental analysis. The price movement is easily depicted in the Pinnacle Bancshares stock price history chart. The daily volume changes indicate the investor interest in the stock.   PPBN saw a high of 24.13, and a low of 23.88 on last trading day. Looking at Pinnacle Bancshares stock market history data, the P/S ratio was at a low of 0.51 on 01 Aug, 2011. .