BEO Bancorp Stock Price History, BEOB Historical Prices

Add to My Stocks
$29.06 $2.94 (9.19%) BEOB stock closing price Feb 20, 2018 (Closing)

View and download BEO Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with BEO Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BEO Bancorp stock price history chart shows that the stock price reached a high of $32 on Feb 13, 2018, and a low of $18 on Jul 09, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 29.06 29.06 29.06 29.06 69 - -
2018-02-13 32 32 32 32 25 - -
2018-02-05 0 0 0 30.94 0 - -
2018-02-02 30.94 30.94 30.94 30.94 365 - -
2018-02-01 29.05 29.05 29.05 29.05 100 - -
2018-01-30 29.15 29.15 29.15 29.15 500 - -
2018-01-24 28.82 28.82 28.82 28.82 100 - -
2018-01-23 30.99 30.99 30.99 30.99 360 - -
2018-01-22 28.82 28.82 28.82 28.82 62 - -
2018-01-18 30.85 30.99 30.85 30.99 300 - -
2018-01-16 29.5 29.5 29.07 29.07 475 - -
2018-01-11 30.3 30.35 30.3 30.35 300 - -
2018-01-08 31.13 31.13 31.13 31.13 417 - -
2018-01-05 30.35 30.35 30.35 30.35 322 - -
2018-01-04 30.35 30.35 30.35 30.35 95 - -
2018-01-02 30.9 30.9 30.9 30.9 230 - -
2017-12-29 31 31.2 30.95 31.04 534 - -
2017-12-28 30.25 30.25 30.25 30.25 100 - -
2017-12-27 28.9 28.9 28.9 28.9 200 - -
2017-12-26 31.9 29.06 29.05 29.05 345 - -
2017-12-22 31.9 31.9 31.9 31.9 82 - -
2017-12-21 31.9 31.9 31.9 31.9 68 - -
2017-12-20 29 29 29 29 165 - -
2017-12-13 29.8 29.8 29.8 29.8 170 - -
2017-12-04 0 0 0 28.7 0 - -
2017-12-01 0 0 0 28.7 0 - -
2017-11-30 0 0 0 28.7 0 - -
2017-11-29 0 0 0 29.5 0 - -
2017-11-28 0 0 0 29.5 0 - -
2017-11-27 0 0 0 29.5 0 - -
2017-11-24 29.5 29.5 29.5 29.5 1,022 - -
2017-11-23 0 0 0 29.5 0 - -
2017-11-22 0 0 0 29.5 0 - -
2017-11-21 0 0 0 29.5 0 - -
2017-11-20 0 0 0 29.5 0 - -
2017-11-17 0 0 0 29.5 0 - -
2017-11-16 0 0 0 29.5 0 - -
2017-11-15 0 0 0 29.5 0 - -
2017-11-14 0 0 0 29.5 0 - -
2017-11-13 0 0 0 29.5 0 - -
2017-11-10 0 0 0 29.5 0 - -
2017-11-09 0 0 0 29.5 0 - -
2017-11-08 0 0 0 29.5 0 - -
2017-11-07 0 0 0 29.5 0 - -
2017-11-06 0 0 0 29.5 0 - -
2017-11-03 0 0 0 29.5 0 - -
2017-11-02 29.49 29.5 29.49 29.5 209 - -
2017-11-01 0 0 0 29.49 0 - -
2017-10-31 0 0 0 29.49 0 - -
2017-10-30 0 0 0 29.49 0 - -
2017-10-27 0 0 0 29.49 0 - -
2017-10-26 29.49 29.49 29.49 29.49 162 - -
2017-10-25 0 0 0 29.25 0 - -
2017-10-24 0 0 0 29.25 0 - -
2017-10-23 29.25 29.25 29.25 29.25 812 - -
2017-10-20 29.25 29.25 29.25 29.25 1,000 - -
2017-10-19 0 0 0 29.5 0 - -
2017-10-18 29.5 29.5 29.5 29.5 660 - -
2017-10-17 0 0 0 29.25 0 - -
2017-10-16 29.25 29.25 29.25 29.25 900 - -
2017-10-13 29.22 29.25 29.2 29.25 966 - -
2017-10-12 0 0 0 29.02 0 - -
2017-10-11 29.22 29.22 29.02 29.02 591 - -
2017-10-10 0 0 0 29.25 0 - -
2017-10-09 0 0 0 29.25 0 - -
2017-10-06 29.25 29.25 29.25 29.25 1,100 - -
2017-10-05 0 0 0 29.2 0 - -
2017-10-04 0 0 0 29.2 0 - -
2017-10-03 0 0 0 29.2 0 - -
2017-10-02 0 0 0 29.2 0 - -
2017-09-29 0 0 0 29.2 0 - -
2017-09-28 29.2 29.2 29.2 29.2 360 - -
2017-09-27 0 0 0 28.12 40 - -
2017-09-26 0 0 0 28.12 65 - -
2017-09-25 0 0 0 28.12 0 - -
2017-09-22 0 0 0 28.12 0 - -
2017-09-21 0 0 0 28.12 0 - -
2017-09-20 0 0 0 28.12 0 - -
2017-09-19 28.12 28.12 28.12 28.12 100 - -
2017-09-18 0 0 0 28.12 0 - -
2017-09-15 28.12 28.12 28.12 28.12 200 - -
2017-09-14 0 0 0 29 0 - -
2017-09-13 0 0 0 29 0 - -
2017-09-12 0 0 0 29 0 - -
2017-09-11 0 0 0 29 0 - -
2017-09-08 0 0 0 29 0 - -
2017-09-07 0 0 0 29 0 - -
2017-09-06 0 0 0 29 0 - -
2017-09-05 0 0 0 29 0 - -
Get more Data

BEO Bancorp Stock History Chart

View BEOB PE ratio, PS ratio stocks charts and compare with peers.
BEOB Chart
Note: Compare BEO Bancorp stock price history with the index and industry peers.

BEO Bancorp Stock Price History: Past 5 years

Max Stock Price32Feb 13,2018
Min Stock Price18Jul 09,2013
Avg Stock Price24.54

BEO Bancorp Historical PE ratio: Past 5 years

Max PE Ratio12.88Apr 23,2014
Min PE Ratio7.79Mar 04,2013
Avg PE Ratio9.47

BEO Bancorp Historical PS ratio: Past 5 years

Max PS Ratio1.67Apr 23,2014
Min PS Ratio1.05Jul 09,2013
Avg PS Ratio1.22

BEOB Industry Peers

Company Price Change (%)
Tri-valley Bank (TRVB)0.750 (0%)
Proamerica Bank (PMRA)10.20 (0%)
First Sound Bank (FSWA)0.060 (0%)
Treasure State Bank (TRSU)7.40 (0%)
East West Bancorp (EWBC)66.380.47 (0.7%)
Umpqua (UMPQ)22.180.1 (0.45%)
Pacwest Bancorp (PACW)53.740.66 (1.21%)

We provide BEO Bancorp share price history along with PE ratio and PS ratio for doing BEO Bancorp fundamental analysis. BEO Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $29.06 and 69 shares of BEOB were traded on Feb 20, 2018. The company's P/S ratio was at a high of 1.67 on Apr 23, 2014 according to our BEO Bancorp stock history data.