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

Add to My Stocks
$13 $0 (0%) PBCO stock closing price Apr 27, 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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2611.5013.0011.5013.0061114.132.35
2017-04-1111.6511.6511.6511.6510014.212.19
2017-04-0711.8011.8511.7511.85420014.452.22
2017-04-0611.7511.7511.7511.75480014.332.20
2017-04-050.000.000.0011.750N/AN/A
2017-04-0411.7511.7511.7511.7570014.332.20
2017-04-030.000.000.0011.750N/AN/A
2017-03-3111.7511.7511.7511.7550014.332.20
2017-03-300.000.000.0012.000N/AN/A
2017-03-2912.0012.0012.0012.0010014.632.25
2017-03-2812.0012.4512.0012.0080014.632.25
2017-03-2712.0012.0012.0012.0027214.632.25
2017-03-240.000.000.0011.750N/AN/A
2017-03-2311.7511.7511.7511.75520014.332.20
2017-03-2211.6011.6011.6011.60600014.152.18
2017-03-2111.4011.5011.4011.45778213.962.15
2017-03-2011.4511.4511.4511.45110013.962.15
2017-03-170.000.000.0011.450N/AN/A
2017-03-1611.4511.4511.4511.4570013.962.15
2017-03-150.000.000.0011.500N/AN/A
2017-03-140.000.000.0011.500N/AN/A
2017-03-1311.3511.5011.2011.50100014.022.16
2017-03-100.000.000.0011.400N/AN/A
2017-03-090.000.000.0011.400N/AN/A
2017-03-080.000.000.0011.400N/AN/A
2017-03-070.000.000.0011.400N/AN/A
2017-03-060.000.000.0011.400N/AN/A
2017-03-030.000.000.0011.400N/AN/A
2017-03-020.000.000.0011.400N/AN/A
2017-03-010.000.000.0011.400N/AN/A
2017-02-280.000.000.0011.400N/AN/A
2017-02-2711.4011.4011.4011.4020013.902.14
2017-02-240.000.000.0011.250N/AN/A
2017-02-230.000.000.0011.250N/AN/A
2017-02-220.000.000.0011.250N/AN/A
2017-02-2111.2511.2511.2511.2510013.722.11
2017-02-200.000.000.0011.250N/AN/A
2017-02-170.000.000.0011.250N/AN/A
2017-02-160.000.000.0011.250N/AN/A
2017-02-150.000.000.0011.250N/AN/A
2017-02-1411.2011.2511.2011.25749413.722.11
2017-02-130.000.000.0011.250N/AN/A
2017-02-100.000.000.0011.250N/AN/A
2017-02-090.000.000.0011.255N/AN/A
2017-02-080.000.000.0011.250N/AN/A
2017-02-070.000.000.0011.250N/AN/A
2017-02-060.000.000.0011.250N/AN/A
2017-02-0311.2511.2511.2511.2580013.722.11
2017-02-020.000.000.0011.150N/AN/A
2017-02-010.000.000.0011.150N/AN/A
2017-01-310.000.000.0011.150N/AN/A
2017-01-3010.8511.2410.8511.15154213.602.09
2017-01-270.000.000.0010.550N/AN/A
2017-01-2610.5510.5510.5510.55190012.871.98
2017-01-2510.3510.6510.3510.6546012.992.00
2017-01-240.000.000.0010.6558N/AN/A
2017-01-2310.6510.6510.6510.6525812.992.00
2017-01-200.000.000.0010.480N/AN/A
2017-01-1910.4010.5010.4010.48354212.781.97
2017-01-180.000.000.0010.400N/AN/A
2017-01-170.000.000.0010.4016N/AN/A
2017-01-160.000.000.0010.400N/AN/A
2017-01-130.000.000.0010.400N/AN/A
2017-01-120.000.000.0010.400N/AN/A
2017-01-110.000.000.0010.400N/AN/A
2017-01-100.000.000.0010.400N/AN/A
2017-01-0910.2510.4010.2510.40300014.862.07
2017-01-060.000.000.0010.200N/AN/A
2017-01-050.000.000.0010.200N/AN/A
2017-01-040.000.000.0010.200N/AN/A
2017-01-0310.2010.2010.2010.2017714.572.03
2017-01-020.000.000.0010.150N/AN/A
2016-12-3010.0010.1510.0010.1530014.502.02
2016-12-290.000.000.0010.000N/AN/A
2016-12-280.000.000.0010.000N/AN/A
2016-12-270.000.000.0010.000N/AN/A
2016-12-260.000.000.0010.000N/AN/A
2016-12-230.000.000.0010.000N/AN/A
2016-12-220.000.000.0010.000N/AN/A
2016-12-2110.0010.0010.0010.0040014.291.99
2016-12-2010.1010.1010.1010.1020014.432.01
2016-12-190.000.000.009.650N/AN/A
2016-12-160.000.000.009.650N/AN/A
2016-12-150.000.000.009.650N/AN/A
2016-12-140.000.000.009.650N/AN/A
2016-12-130.000.000.009.650N/AN/A
2016-12-120.000.000.009.650N/AN/A
2016-12-090.000.000.009.650N/AN/A
2016-12-080.000.000.009.650N/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 5.92 Jun 11,2012
Avg Stock Price 8.44

Peoples Bank of Commerce Historical PE ratio: Past 5 years

Max PE Ratio 14.86 Jan 09,2017
Min PE Ratio 12.78 Jan 19,2017
Avg PE Ratio 14.07

Peoples Bank of Commerce Historical PS ratio: Past 5 years

Max PS Ratio 2.35 Apr 26,2017
Min PS Ratio 1.92 Dec 02,2016
Avg PS Ratio 2.1

PBCO Industry Peers

Company Price Change (%)
Bank Of Napa (BNNP)12.750 (0%)
Proamerica Bank (PMRA)10.20 (0%)
Bank Santa Clarita (BSCA)14.250.55 (4.01%)
Santa Cruz County Bank (SCZC)40.250.75 (1.83%)
California Bank Of Commerce (CABC)19.40 (0%)
Umpqua (UMPQ)18.050.1 (0.55%)
Pacwest Bancorp (PACW)50.490.46 (0.9%)

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 13 and 611 shares of PBCO were traded on 26 Apr, 2017. .