Peoples Bank of Commerce Stock Price History (OTCMKTS:PBCO)

Add to My Stocks
$12.95 $0 (0%) PBCO stock closing price Jul 26, 2017 (Closing)

View and download Peoples Bank of Commerce stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Peoples Bank of Commerce P/E ratio, and PS ratio. The Peoples Bank of Commerce stock price history chart shows that the stock price reached a high of 13 on 05 May, 2017, and a low of 3.91 on 05 May, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2112.9512.9512.9512.9520014.722.45
2017-07-1912.9512.9512.9512.9530014.722.45
2017-07-1712.9512.9512.9512.9540014.722.45
2017-07-1312.7512.9512.7512.95590214.722.45
2017-07-060.000.000.0012.750N/AN/A
2017-07-0512.7512.7512.7512.7515314.492.41
2017-07-0312.6512.6512.6512.65178514.382.40
2017-06-300.000.000.0012.500N/AN/A
2017-06-2912.5012.5012.5012.50120014.212.37
2017-06-2812.5012.5012.5012.5038314.212.37
2017-06-270.000.000.0012.350N/AN/A
2017-06-260.000.000.0012.350N/AN/A
2017-06-230.000.000.0012.350N/AN/A
2017-06-220.000.000.0012.350N/AN/A
2017-06-2112.3512.3512.3512.35276414.032.34
2017-06-2012.4012.4012.3512.35130014.032.34
2017-06-190.000.000.0012.900N/AN/A
2017-06-160.000.000.0012.900N/AN/A
2017-06-150.000.000.0012.900N/AN/A
2017-06-140.000.000.0012.9029N/AN/A
2017-06-130.000.000.0012.901N/AN/A
2017-06-1212.9512.9512.9012.90190614.662.44
2017-06-090.000.000.0012.950N/AN/A
2017-06-0812.3012.9512.3012.954486314.722.45
2017-06-0712.3012.3012.3012.30100013.982.33
2017-06-060.000.000.0012.500N/AN/A
2017-06-050.000.000.0012.500N/AN/A
2017-06-020.000.000.0012.500N/AN/A
2017-06-0112.5012.5012.5012.50110614.212.37
2017-05-310.000.000.0012.9515N/AN/A
2017-05-300.000.000.0012.9525N/AN/A
2017-05-290.000.000.0012.950N/AN/A
2017-05-260.000.000.0012.950N/AN/A
2017-05-250.000.000.0012.950N/AN/A
2017-05-240.000.000.0012.950N/AN/A
2017-05-230.000.000.0012.950N/AN/A
2017-05-220.000.000.0012.950N/AN/A
2017-05-1912.9512.9512.9512.9515814.722.45
2017-05-180.000.000.0012.950N/AN/A
2017-05-170.000.000.0012.9529N/AN/A
2017-05-160.000.000.0012.950N/AN/A
2017-05-150.000.000.0012.950N/AN/A
2017-05-1212.9512.9512.9512.95200014.722.45
2017-05-110.000.000.0012.9550N/AN/A
2017-05-100.000.000.0012.950N/AN/A
2017-05-0912.9512.9512.9512.9550014.722.45
2017-05-0812.9512.9512.9512.9540014.722.45
2017-05-050.000.000.0013.000N/AN/A
2017-05-040.000.000.0013.000N/AN/A
2017-05-030.000.000.0013.000N/AN/A
2017-05-020.000.000.0013.000N/AN/A
2017-05-0113.0013.0013.0013.0030014.772.46
2017-04-280.000.000.0013.0025N/AN/A
2017-04-270.000.000.0013.000N/AN/A
2017-04-2611.5013.0011.5013.0061114.772.46
2017-04-250.000.000.0011.100N/AN/A
2017-04-240.000.000.0011.100N/AN/A
2017-04-210.000.000.0011.100N/AN/A
2017-04-200.000.000.0011.100N/AN/A
2017-04-190.000.000.0011.1055N/AN/A
2017-04-180.000.000.0011.100N/AN/A
2017-04-170.000.000.0011.100N/AN/A
2017-04-140.000.000.0011.100N/AN/A
2017-04-130.000.000.0011.100N/AN/A
2017-04-120.000.000.0011.100N/AN/A
2017-04-1111.1011.1011.1011.1010512.662.10
2017-04-100.000.000.0011.290N/AN/A
2017-04-0711.2411.2911.1911.29441012.882.14
2017-04-0611.1911.1911.1911.19504012.772.12
2017-04-050.000.000.0011.190N/AN/A
2017-04-0411.1911.1911.1911.1973512.772.12
2017-04-030.000.000.0011.190N/AN/A
2017-03-3111.1911.1911.1911.1952512.772.12
2017-03-300.000.000.0011.430N/AN/A
2017-03-2911.4311.4311.4311.4310513.042.17
2017-03-2811.4311.8611.4311.4384013.042.17
2017-03-2711.4311.4311.4311.4328613.042.17
2017-03-240.000.000.0011.190N/AN/A
2017-03-2311.1911.1911.1911.19546012.772.12
2017-03-2211.0511.0511.0511.05630012.612.10
2017-03-2110.8610.9510.8610.91817112.452.07
2017-03-2010.9110.9110.9110.91115512.452.07
2017-03-170.000.000.0010.910N/AN/A
2017-03-1610.9110.9110.9110.9173512.452.07
2017-03-150.000.000.0010.950N/AN/A
2017-03-140.000.000.0010.950N/AN/A
2017-03-1310.8110.9510.6710.95105014.022.16
2017-03-100.000.000.0010.860N/AN/A
2017-03-090.000.000.0010.860N/AN/A
Get more Data

Peoples Bank of Commerce Stock Chart

View PBCO PE ratio, PS ratio stocks charts and compare with peers.
PBCO Chart
Note: Compare Peoples Bank of Commerce stock price history with the index and industry peers.

Peoples Bank of Commerce Historical Prices: Past 5 years

Max Stock Price 13 Apr 26,2017
Min Stock Price 5.63 Oct 16,2012
Avg Stock Price 8.37

Peoples Bank of Commerce Historical PE ratio: Past 5 years

Max PE Ratio 14.86 Jan 09,2017
Min PE Ratio 12.45 Mar 16,2017
Avg PE Ratio 13.86

Peoples Bank of Commerce Historical PS ratio: Past 5 years

Max PS Ratio 2.46 Apr 26,2017
Min PS Ratio 1.92 Dec 02,2016
Avg PS Ratio 2.19

PBCO Industry Peers

Company Price Change (%)
Northwest Bancorp (NBCT)11.850.05 (0.42%)
Bank Of Napa (BNNP)13.50.12 (0.9%)
Bank Santa Clarita (BSCA)15.710 (0%)
Santa Cruz County Bank (SCZC)44.10.4 (0.9%)
California Bcp (CALB)19.050 (0%)
Umpqua (UMPQ)18.860.33 (1.72%)
Pacwest Bancorp (PACW)48.21.29 (2.61%)

We provide Peoples Bank of Commerce historical quotes along with PE ratio and PS ratio for doing Peoples Bank of Commerce fundamental analysis. Peoples Bank of Commerce stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 12.95 and 0 shares of PBCO were traded on 25 Jul, 2017. The company's P/S ratio was at a high of 2.46 on 01 May, 2017 according to our Peoples Bank of Commerce stock market history data. .