Peoples Bank of Commerce Stock Price History, PBCO Historical Prices

Add to My Stocks
$13.15 $0 (0%) PBCO stock closing price Feb 15, 2018 (Closing)

The 10 year data of Peoples Bank of Commerce stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Peoples Bank of Commerce P/E ratio data for the stock. The Peoples Bank of Commerce stock price history chart shows that the stock price was at a low of $6.99 on Jan 30, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-14 13.15 13.15 13.15 13.15 4,200 16.24 2.48
2018-02-13 13.15 13.15 13.11 13.11 1,100 16.19 2.47
2018-02-09 13.15 13.2 13.1 13.2 1,631 16.3 2.49
2018-02-08 13.2 13.2 13.16 13.16 4,612 16.25 2.48
2018-02-05 13.2 13.2 13.2 13.2 1,649 16.3 2.49
2018-01-31 13.25 13.25 13.2 13.2 376 16.3 2.49
2018-01-30 13.15 13.15 13.15 13.15 3 16.24 2.48
2018-01-26 13.15 13.2 13.15 13.2 4,400 14.51 2.48
2018-01-25 13.05 13.1 13.05 13.1 4,200 14.4 2.47
2018-01-19 13 13 13 13 100 14.29 2.45
2018-01-18 12.95 12.95 12.95 12.95 1,000 14.23 2.44
2018-01-16 12.91 13 12.91 13 13,793 14.29 2.45
2018-01-04 12.82 12.82 12.82 12.82 5,204 14.09 2.41
2017-12-26 12.95 12.95 12.8 12.9 10,260 14.18 2.43
2017-12-21 12.99 12.99 12.99 12.99 420 14.28 2.45
2017-12-20 12.95 12.99 12.95 12.96 4,954 14.24 2.44
2017-12-18 13 13 12.94 12.95 7,554 14.23 2.44
2017-12-14 12.99 12.99 12.99 12.99 165 14.28 2.45
2017-12-08 12.99 12.99 12.99 12.99 500 14.28 2.45
2017-12-05 12.95 12.95 12.95 12.95 2,500 14.23 2.44
2017-12-04 12.9 12.95 12.9 12.95 1,071 14.23 2.44
2017-12-01 13 13 13 13 200 14.29 2.45
2017-11-30 13 13 13 13 1,000 14.29 2.45
2017-11-29 0 0 0 13 0 - -
2017-11-28 12.99 13 12.8 13 2,561 14.29 2.45
2017-11-27 12.99 12.99 12.8 12.8 2,950 14.07 2.41
2017-11-24 0 0 0 13 0 - -
2017-11-23 0 0 0 13 0 - -
2017-11-22 0 0 0 13 0 - -
2017-11-21 0 0 0 13 0 - -
2017-11-20 0 0 0 13 10 - -
2017-11-17 0 0 0 13 0 - -
2017-11-16 0 0 0 13 0 - -
2017-11-15 12.98 13 12.98 13 1,000 14.29 2.45
2017-11-14 12.65 12.83 12.65 12.83 346 14.09 2.41
2017-11-13 13 13 12.65 12.65 2,370 13.9 2.38
2017-11-10 0 0 0 12.81 0 - -
2017-11-09 12.81 12.81 12.81 12.81 512 14.08 2.41
2017-11-08 0 0 0 12.8 0 - -
2017-11-07 12.8 12.8 12.8 12.8 300 14.07 2.41
2017-11-06 12.65 12.75 12.65 12.75 2,404 14.01 2.4
2017-11-03 12.63 12.63 12.6 12.6 400 13.85 2.37
2017-11-02 0 0 0 12.6 0 - -
2017-11-01 0 0 0 12.6 0 - -
2017-10-31 0 0 0 12.6 0 - -
2017-10-30 0 0 0 12.6 0 - -
2017-10-27 12.59 12.6 12.56 12.6 5,444 13.85 2.37
2017-10-26 0 0 0 12.55 0 - -
2017-10-25 0 0 0 12.55 0 - -
2017-10-24 12.55 12.55 12.55 12.55 1,274 13.79 2.36
2017-10-23 12.55 12.55 12.55 12.55 500 13.79 2.36
2017-10-20 0 0 0 12.55 0 - -
2017-10-19 0 0 0 12.55 138 - -
2017-10-18 12.55 12.55 12.55 12.55 300 14.1 2.35
2017-10-17 0 0 0 12.5 11 - -
2017-10-16 0 0 0 12.5 0 - -
2017-10-13 0 0 0 12.5 0 - -
2017-10-12 12.5 12.5 12.5 12.5 1,220 14.05 2.34
2017-10-11 0 0 0 12.59 0 - -
2017-10-10 0 0 0 12.59 0 - -
2017-10-09 0 0 0 12.59 0 - -
2017-10-06 0 0 0 12.59 120 - -
2017-10-05 0 0 0 12.59 0 - -
2017-10-04 0 0 0 12.59 0 - -
2017-10-03 0 0 0 12.59 0 - -
2017-10-02 0 0 0 12.59 0 - -
2017-09-29 0 0 0 12.59 0 - -
2017-09-28 12.59 12.59 12.59 12.59 280 14.15 2.35
2017-09-27 0 0 0 12.45 0 - -
2017-09-26 0 0 0 12.45 0 - -
2017-09-25 12.45 12.45 12.45 12.45 500 13.99 2.33
2017-09-22 0 0 0 12.45 0 - -
2017-09-21 0 0 0 12.45 0 - -
2017-09-20 0 0 0 12.45 0 - -
2017-09-19 12.47 12.47 12.45 12.45 1,100 13.99 2.33
2017-09-18 0 0 0 12.48 40 - -
2017-09-15 12.5 12.5 12.48 12.48 400 14.02 2.33
2017-09-14 0 0 0 12.39 0 - -
2017-09-13 0 0 0 12.39 0 - -
2017-09-12 0 0 0 12.39 0 - -
2017-09-11 12.39 12.39 12.39 12.39 200 13.92 2.32
2017-09-08 12.4 12.4 12.38 12.38 1,374 13.9 2.31
2017-09-07 12.4 12.4 12.4 12.4 113 13.93 2.32
2017-09-06 12.49 12.49 12.42 12.42 288 13.96 2.32
2017-09-05 12.3 12.44 12.15 12.44 42,312 13.98 2.32
2017-09-04 0 0 0 12.5 0 - -
2017-09-01 0 0 0 12.5 0 - -
2017-08-31 0 0 0 12.5 0 - -
2017-08-30 12.5 12.5 12.5 12.5 1,208 14.05 2.34
Get more Data

Peoples Bank of Commerce Stock History 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 Stock Price History: Past 5 years

Max Stock Price13.25Feb 07,2018
Min Stock Price6.99Jan 30,2015
Avg Stock Price9.1

Peoples Bank of Commerce Historical PE ratio: Past 5 years

Max PE Ratio16.36Feb 07,2018
Min PE Ratio12.45Mar 16,2017
Avg PE Ratio14.22

Peoples Bank of Commerce Historical PS ratio: Past 5 years

Max PS Ratio2.49Jan 26,2018
Min PS Ratio1.92Dec 02,2016
Avg PS Ratio2.31

PBCO Industry Peers

Company Price Change (%)
Northwest Bancorp (NBCT)13.050.05 (0.38%)
Capital Pacific (CPBO)15.60 (0%)
Tri-valley Bank (TRVB)0.750 (0%)
Bank Santa Clarita (BSCA)19.60 (0%)
Santa Cruz County Bank (SCZC)48.70.1 (0.21%)
Umpqua (UMPQ)22.280.36 (1.64%)
Pacwest Bancorp (PACW)54.40.43 (0.8%)

We provide Peoples Bank of Commerce share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Peoples Bank of Commerce stock analysis. The price and volume changes on a daily basis is provided in the Peoples Bank of Commerce stock price history. An abnormally high daily 300 typically implies breaking news or earnings release. PBCO stock closed at $13.15 and traded with a volume of 300 on the last trading day. Peoples Bank of Commerce historical P/S ratio was at a high of 2.49 on Jan 26, 2018 and a low of 1.92 on Dec 02, 2016.