StoneCastle Financial Stock Price History, BANX Historical Prices

Add to My Stocks
$20.38 $0.03 (0.15%) BANX stock closing price Aug 16, 2017 (Closing)

StoneCastle Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with StoneCastle Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 26.84 on 04 Jul, 2014 as seen from StoneCastle Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1620.6520.6520.3220.38745011.717.78
2017-08-1520.3120.6820.2520.35946811.707.77
2017-08-1420.4020.4020.2520.34987711.697.76
2017-08-1120.5020.6820.3020.30905811.877.68
2017-08-1020.5220.6920.2420.241509011.847.65
2017-08-0920.5420.5920.5320.53268712.017.76
2017-08-0820.9520.9520.5020.581824912.047.78
2017-08-0720.4020.7120.4020.58896812.047.78
2017-08-0420.4520.4520.2520.40190711.937.72
2017-08-0320.9420.9420.2620.26317611.857.66
2017-08-0220.5720.7320.5720.571246612.037.78
2017-08-0120.7020.7420.2920.54780312.017.77
2017-07-3120.2920.7420.2920.41704811.947.72
2017-07-2820.4920.8020.4920.59808812.047.79
2017-07-2720.6420.9320.4020.403754211.937.72
2017-07-2620.7420.7420.2120.551762912.027.77
2017-07-2520.4020.6020.4020.60890112.057.79
2017-07-2420.5620.5620.4120.46346511.977.74
2017-07-2120.3220.5020.2520.281909411.867.67
2017-07-2020.4520.5920.3220.50311711.997.75
2017-07-1920.5020.5220.4120.50487811.997.75
2017-07-1820.4520.5020.3520.50570811.997.75
2017-07-1720.3020.4920.3020.49660411.987.75
2017-07-1420.3520.5320.3020.32975911.887.68
2017-07-1320.1520.4820.1520.301376511.877.68
2017-07-1220.0520.2420.0520.10391811.757.60
2017-07-1120.2420.2520.0120.06567811.737.59
2017-07-1020.0120.2420.0120.23370411.837.65
2017-07-0720.1620.2320.0520.11898311.767.61
2017-07-0620.4020.4820.0020.001013411.707.56
2017-07-0520.4820.4920.2520.411323811.947.72
2017-07-0320.2020.4820.2020.23573311.837.65
2017-06-3020.2920.4820.2220.40560911.937.72
2017-06-2920.4520.4520.1020.202255311.817.64
2017-06-2820.1020.4620.1020.282149211.867.67
2017-06-2720.1520.2020.0020.011202811.707.57
2017-06-2620.0420.5419.9820.134016911.777.61
2017-06-2319.9820.0519.9219.95642311.677.54
2017-06-2219.8020.0019.8019.981184111.687.56
2017-06-2119.9820.0219.8620.011766411.707.57
2017-06-2019.9320.0019.9019.971948111.687.55
2017-06-1919.9319.9519.9019.92845011.657.53
2017-06-1619.8119.9719.8119.921375911.657.53
2017-06-1520.1020.2120.0520.212171311.827.64
2017-06-1419.9920.1619.9520.142172611.787.62
2017-06-1320.0520.2019.8520.002633911.707.56
2017-06-1220.0220.1619.9019.951819511.677.54
2017-06-0920.0020.0019.9119.971438011.687.55
2017-06-0820.0520.0519.9620.05853411.737.58
2017-06-0719.9320.0019.9320.00667311.707.56
2017-06-0620.0520.0819.9620.001499511.707.56
2017-06-0519.9820.0519.9819.993209211.697.56
2017-06-0219.8520.0219.8219.90789811.647.53
2017-06-0119.9520.0119.9519.991075511.697.56
2017-05-3119.8420.0019.8320.001314011.707.56
2017-05-3019.9919.9919.8219.821391211.597.50
2017-05-2619.9020.0019.9019.961223011.677.55
2017-05-2520.0820.0819.9620.002461011.707.56
2017-05-2420.0720.0819.9519.98800911.697.56
2017-05-2320.0020.0319.9019.971230511.687.55
2017-05-2220.1020.1019.9019.97935411.687.55
2017-05-1920.0020.1019.9520.002753211.707.56
2017-05-1820.1220.1419.9219.982554411.697.56
2017-05-1720.1020.1419.8019.962445411.677.55
2017-05-1619.8920.1519.6620.013879911.707.57
2017-05-1519.9020.0919.8820.08728511.747.59
2017-05-1219.9320.0719.9119.91266411.657.53
2017-05-1119.9119.9919.9019.91854411.647.53
2017-05-1020.0020.1119.9019.98318811.687.56
2017-05-0919.8620.1119.8419.881717111.637.52
2017-05-0820.0820.0819.9719.97681511.687.55
2017-05-0519.9120.1419.9120.141345711.787.62
2017-05-0420.0020.0019.8619.91386811.857.63
2017-05-0319.9620.1419.9620.01443411.917.67
2017-05-0220.0020.1520.0020.00435711.917.66
2017-05-0119.9620.1419.8919.971128911.897.65
2017-04-2820.1020.1019.8619.97805611.897.65
2017-04-2719.9720.1419.9720.08118411.957.70
2017-04-2620.0820.1419.8619.911434611.857.63
2017-04-2519.9220.1019.9119.98416511.897.66
2017-04-2419.9819.9919.8619.981006411.897.66
2017-04-2119.8920.0819.8420.08426011.957.70
2017-04-2020.0620.2019.8320.07533811.957.69
2017-04-1920.0020.1819.9520.001688111.917.66
2017-04-1819.9820.0019.4519.99628311.907.66
2017-04-1720.0020.0019.9019.99480511.907.66
2017-04-140.000.000.0019.810N/AN/A
2017-04-1319.7820.0019.6919.81891411.797.59
2017-04-1219.7519.9819.6119.98176111.897.66
Get more Data

StoneCastle Financial Stock Chart

View BANX PE ratio, PS ratio stocks charts and compare with peers.
BANX Chart
Note: Compare StoneCastle Financial stock price history with the index and industry peers.

StoneCastle Financial Historical Prices: Past 5 years

Max Stock Price 26.84 Jul 03,2014
Min Stock Price 14.04 Jan 20,2016
Avg Stock Price 20.18

StoneCastle Financial Historical PE ratio: Past 5 years

Max PE Ratio 22.24 Mar 06,2015
Min PE Ratio 7.89 Jan 20,2016
Avg PE Ratio 13.3

StoneCastle Financial Historical PS ratio: Past 5 years

Max PS Ratio 12.77 Mar 06,2015
Min PS Ratio 6.39 Jan 20,2016
Avg PS Ratio 7.98

BANX Industry Peers

Company Price Change (%)
Swk Holdings (SWKH)11.150.03 (0.27%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Monroe Capital (MRCC)13.960.11 (0.78%)
Crossroads (XRDC)2.240 (0%)
Gladstone Capital (GLAD)9.690.06 (0.62%)
Garrison Capital (GARS)8.290.07 (0.85%)
Western Assets Income Fund (PAI)15.660.12 (0.77%)

We provide StoneCastle Financial historical quotes along with PE ratio and PS ratio for doing StoneCastle Financial fundamental analysis. The price and volume changes on a daily basis is provided in the StoneCastle Financial stock price history. A large fluctuation in price and volume indicates a highly volatile stock. BANX saw an opening price of 20.65, and a closing price of 20.38 on 16 Aug, 2017. StoneCastle Financial historical P/S ratio was at a high of 12.77 on 06 Mar, 2015 and a low of 6.39 on 20 Jan, 2016. .