National Bank Stock Price History (NYSE:NBHC)

Add to My Stocks
$31.57 $0.38 (1.19%) NBHC stock closing price Apr 28, 2017 (Closing)

View and download National Bank stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and National Bank P/E ratio data for the stock. The National Bank stock price history chart shows that the stock price was at a high of 34.04 on 01 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2832.1032.2131.5431.5713065128.444.26
2017-04-2732.5432.6431.8231.9510665728.784.32
2017-04-2632.3632.8132.3532.4638601829.244.38
2017-04-2532.1132.6532.1132.4319009129.224.38
2017-04-2431.5132.2831.5131.7713353828.624.29
2017-04-2132.4833.1131.5631.5814749028.454.27
2017-04-2031.8932.3731.8132.349665339.444.24
2017-04-1931.9032.0131.5731.717827938.674.16
2017-04-1831.2231.6331.1631.605927638.544.15
2017-04-1731.1631.5230.9331.506663638.424.13
2017-04-1331.8332.0431.1331.1311235137.964.08
2017-04-1231.9632.1231.5131.9213292038.934.19
2017-04-1131.5232.0531.5132.047924339.074.20
2017-04-1031.9832.2431.3431.627401238.564.15
2017-04-0731.7732.1931.7331.9725929738.994.19
2017-04-0631.3432.0331.3132.0111691839.044.20
2017-04-0532.0832.2931.4031.4110454738.314.12
2017-04-0431.5631.9031.5031.8012974338.784.17
2017-04-0332.5132.8031.7231.7416462138.714.16
2017-03-3132.6932.9132.4332.5014945839.634.26
2017-03-3031.7632.9331.7632.8236344840.024.31
2017-03-2932.2932.2931.7431.7717821138.744.17
2017-03-2831.7632.3531.1132.339823939.434.24
2017-03-2731.2432.0230.9031.9215844538.934.19
2017-03-2431.3631.8531.2231.8115030238.794.17
2017-03-2330.3231.2830.3231.208891338.054.09
2017-03-2230.5930.9130.1730.3914850437.063.99
2017-03-2133.0733.0730.8730.9018458937.684.05
2017-03-2033.1333.1332.6232.8410860140.054.31
2017-03-1733.0033.3532.5833.3440853740.664.37
2017-03-1632.8533.1232.5733.008604540.244.33
2017-03-1532.8733.1732.6132.658779739.824.28
2017-03-1432.5332.8632.2532.776446839.964.30
2017-03-1332.7333.1432.6332.767822339.954.30
2017-03-1032.9033.1932.4232.7611642039.954.30
2017-03-0932.8633.0132.6432.6710459739.844.29
2017-03-0833.2033.2032.6932.7812543839.984.30
2017-03-0732.6633.0232.6132.8318220440.044.31
2017-03-0632.9032.9032.4732.6720280339.844.29
2017-03-0333.2633.5132.8933.0216037340.274.33
2017-03-0234.0434.0433.1533.177415940.454.35
2017-03-0133.5034.1033.4734.0415050141.514.47
2017-02-2833.0833.1532.8632.9915491040.234.33
2017-02-2733.0433.2232.9633.169866140.444.35
2017-02-2432.9233.1532.7933.0611977840.324.34
2017-02-2333.1733.3432.9833.2611006840.564.36
2017-02-2232.9933.2232.7033.118544640.384.34
2017-02-2133.1633.2032.7833.047204740.294.33
2017-02-200.000.000.0033.110N/AN/A
2017-02-1733.2933.2932.8533.1143126340.384.34
2017-02-1633.0533.3932.7833.3912938040.724.38
2017-02-1532.9533.1532.7033.0611055640.324.34
2017-02-1432.1032.8731.8732.8016632540.004.30
2017-02-1331.9532.3731.9532.1910238239.264.22
2017-02-1031.7331.8731.5131.818391238.794.17
2017-02-0931.3731.5731.3431.4628157038.374.13
2017-02-0831.8931.9231.1731.3712789838.264.12
2017-02-0732.6032.6931.8632.0024182839.024.20
2017-02-0632.8132.9732.5432.6010239339.764.28
2017-02-0332.5032.9132.3832.7915871639.994.30
2017-02-0232.3732.6731.9932.1412565639.204.22
2017-02-0132.7433.2032.3832.6419166739.814.28
2017-01-3132.1032.7132.1032.5018652339.634.26
2017-01-3033.0233.0232.3132.4915331739.624.26
2017-01-2733.0233.5732.4833.2526122640.554.36
2017-01-2631.5631.9031.5031.8413465655.864.20
2017-01-2531.5231.7531.3331.7010124555.614.18
2017-01-2431.1231.4430.7131.2114220554.754.12
2017-01-2330.7531.1730.7530.918449154.234.08
2017-01-2030.6731.1030.5730.9411180854.284.08
2017-01-1930.8030.8030.4930.6811134053.834.05
2017-01-1830.3430.7430.2030.7310727553.914.05
2017-01-1730.8531.0330.2330.2710570453.113.99
2017-01-160.000.000.0031.130N/AN/A
2017-01-1331.0631.8030.9131.1316706754.614.11
2017-01-1231.1631.1630.4830.857480754.124.07
2017-01-1131.0031.4030.7131.2524165254.834.12
2017-01-1030.9431.1730.7631.0727509554.514.10
2017-01-0931.4331.4330.9431.0014436554.394.09
2017-01-0631.6531.8331.4531.6610316455.544.18
2017-01-0532.5332.5331.4631.6119099155.464.17
2017-01-0432.0832.5932.0432.5819438257.164.30
2017-01-0332.3932.4731.7431.9616659556.074.21
2017-01-020.000.000.0031.890N/AN/A
2016-12-3031.8331.9931.6331.8912348455.954.21
2016-12-2931.7831.9631.4731.8014327155.794.19
2016-12-2832.2432.2431.5731.7512923355.704.19
2016-12-2731.7332.2831.5432.1211291856.354.24
2016-12-260.000.000.0031.740N/AN/A
Get more Data

National Bank Stock Chart

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

National Bank Historical Prices: Past 5 years

Max Stock Price 34.04 Mar 01,2017
Min Stock Price 17.7 Apr 24,2013
Avg Stock Price 21.12

National Bank Historical PE ratio: Past 5 years

Max PE Ratio 2125 Oct 21,2013
Min PE Ratio 28.44 Apr 28,2017
Avg PE Ratio 249.79

National Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.99 Jul 13,2015
Min PS Ratio 2.86 Aug 02,2016
Avg PS Ratio 4.01

NBHC Industry Peers

Company Price Change (%)
Customers Bancorp (CUBI)30.930.53 (1.68%)
Stock Yards Bancorp (SYBT)411.3 (3.07%)
Cobiz Financial (COBZ)16.430.93 (5.36%)
Guaranty Bancorp (GBNK)25.150.2 (0.79%)
Solera National Bancorp (SLRK)7.40 (0%)
Zions (ZION)40.030.63 (1.55%)
Umb Financial (UMBF)72.492.63 (3.5%)

National Bank historical quotes helps an investor analyze a company's history and do National Bank stock analysis . The price movement is easily depicted in the National Bank stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. NBHC saw an opening price of 32.1, and a closing price of 31.57 on 28 Apr, 2017. The average P/S ratio was 4.01 as can be seen by National Bank stock price history. .