Peoples Bank of Commerce Stock Price History, PBCO Historical Prices

Add to My Stocks
$13.41 $0 (0%) PBCO stock closing price Jun 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 $6.66 on Jan 30, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-05 13.52 13.52 13.41 13.41 491 16.56 2.43
2018-06-04 0 0 0 13.62 5 - -
2018-06-01 0 0 0 13.62 30 - -
2018-05-31 0 0 0 13.62 14 - -
2018-05-30 0 0 0 13.62 10 - -
2018-05-29 13.65 13.65 13.62 13.62 400 16.82 2.47
2018-05-25 0 0 0 13.63 0 - -
2018-05-24 0 0 0 13.63 0 - -
2018-05-23 13.63 13.63 13.63 13.63 200 16.82 2.47
2018-05-22 13.6 13.6 13.6 13.6 109 16.79 2.47
2018-05-21 0 0 0 13.85 0 - -
2018-05-18 0 0 0 13.85 0 - -
2018-05-17 0 0 0 13.85 0 - -
2018-05-16 13.85 13.85 13.85 13.85 1,118 17.1 2.51
2018-05-15 13.61 13.61 13.41 13.41 3,400 16.56 2.43
2018-05-14 0 0 0 13.41 0 - -
2018-05-11 0 0 0 13.41 0 - -
2018-05-10 0 0 0 13.41 34 - -
2018-05-09 0 0 0 13.41 0 - -
2018-05-08 0 0 0 13.41 0 - -
2018-05-07 13.4 13.41 13.39 13.41 1,200 16.56 2.43
2018-05-04 13.45 13.85 13.45 13.45 2,100 16.61 2.44
2018-05-03 13.45 13.45 13.45 13.45 300 16.61 2.44
2018-05-02 0 0 0 13.35 0 - -
2018-05-01 0 0 0 13.35 104 - -
2018-04-30 0 0 0 13.35 10 - -
2018-04-27 13.32 13.35 13.32 13.35 639 16.48 2.42
2018-04-26 13.4 13.8 13.4 13.8 1,100 17.04 2.5
2018-04-25 13.24 13.33 13.24 13.33 1,496 16.46 2.42
2018-04-24 0 0 0 13.33 0 - -
2018-04-23 13.32 13.33 13.32 13.33 21,051 16.46 2.42
2018-04-20 13.32 13.32 13.32 13.32 274 17.3 2.63
2018-04-19 0 0 0 13.32 100 - -
2018-04-18 13.32 13.32 13.32 13.32 814 17.27 2.63
2018-04-17 13.32 13.32 13.24 13.24 1,012 17.16 2.62
2018-04-16 13.33 13.33 13.32 13.32 5,460 17.27 2.63
2018-04-13 13.29 13.29 13.29 13.29 210 17.22 2.63
2018-04-12 0 0 0 13.1 0 - -
2018-04-11 13.1 13.1 13.1 13.1 105 16.98 2.59
2018-04-10 13 13 13 13 751 16.85 2.57
2018-04-09 0 0 0 12.95 0 - -
2018-04-06 12.95 12.95 12.95 12.95 1,050 16.79 2.56
2018-04-05 12.95 12.95 12.95 12.95 1,050 16.79 2.56
2018-04-04 12.92 12.92 12.92 12.92 3,526 16.75 2.55
2018-04-03 12.95 12.95 12.95 12.95 2,310 16.79 2.56
2018-04-02 12.94 12.94 12.92 12.92 3,263 16.75 2.55
2018-03-30 0 0 0 12.95 0 - -
2018-03-29 12.95 12.95 12.95 12.95 473 16.79 2.56
2018-03-28 12.91 12.92 12.91 12.92 5,586 16.74 2.55
2018-03-27 12.91 12.91 12.91 12.91 1,050 16.74 2.55
2018-03-26 12.91 12.91 12.91 12.91 5,289 16.73 2.55
2018-03-23 12.88 12.88 12.88 12.88 3,255 16.69 2.55
2018-03-22 12.91 12.91 12.91 12.91 105 16.73 2.55
2018-03-21 0 0 0 12.91 0 - -
2018-03-20 12.91 12.91 12.91 12.91 11 16.73 2.55
2018-03-19 12.88 12.88 12.88 12.88 6,467 16.69 2.55
2018-03-16 12.91 12.91 12.91 12.91 21 16.73 2.55
2018-03-15 12.86 12.86 12.86 12.86 105 16.67 2.54
2018-03-14 12.76 12.91 12.76 12.91 420 16.73 2.55
2018-03-13 12.71 12.71 12.71 12.71 315 16.48 2.51
2018-03-12 12.64 12.67 12.64 12.67 3,619 16.42 2.5
2018-03-09 12.62 12.62 12.62 12.62 420 16.36 2.49
2018-03-08 12.62 12.62 12.61 12.61 6,703 16.35 2.49
2018-03-07 0 0 0 12.57 0 - -
2018-03-06 12.55 12.57 12.53 12.57 7,981 16.3 2.49
2018-03-05 0 0 0 12.52 0 - -
2018-03-02 12.52 12.52 12.52 12.52 105 16.24 2.48
2018-03-01 0 0 0 12.48 0 - -
2018-02-28 0 0 0 12.48 0 - -
2018-02-27 0 0 0 12.48 0 - -
2018-02-26 0 0 0 12.48 0 - -
2018-02-23 0 0 0 12.48 0 - -
2018-02-22 0 0 0 12.48 0 - -
2018-02-21 12.52 12.52 12.48 12.48 2,720 16.17 2.47
2018-02-20 0 0 0 12.49 0 - -
2018-02-19 0 0 0 12.49 0 - -
2018-02-15 12.52 12.52 12.52 12.52 315 16.24 2.48
2018-02-14 12.52 12.52 12.52 12.52 4,410 16.24 2.48
2018-02-13 12.52 12.52 12.49 12.49 1,155 16.19 2.47
2018-02-12 0 0 0 12.57 0 - -
2018-02-09 12.52 12.57 12.48 12.57 1,713 16.3 2.49
2018-02-08 12.57 12.57 12.53 12.53 4,843 16.25 2.48
2018-02-07 12.62 12.62 12.62 12.62 840 16.36 2.49
2018-02-06 12.57 12.57 12.57 12.57 40 16.3 2.49
2018-02-05 12.57 12.57 12.57 12.57 1,731 16.3 2.49
2018-02-02 12.59 12.59 12.52 12.52 27,634 16.24 2.48
2018-02-01 0 0 0 12.57 0 - -
2018-01-31 12.62 12.62 12.57 12.57 395 16.3 2.49
2018-01-30 12.52 12.52 12.52 12.52 3 16.24 2.48
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 Price13.85May 16,2018
Min Stock Price6.66Jan 30,2015
Avg Stock Price9.01

Peoples Bank of Commerce Historical PE ratio: Past 5 years

Max PE Ratio17.3Apr 20,2018
Min PE Ratio13.79Oct 23,2017
Avg PE Ratio15.66

Peoples Bank of Commerce Historical PS ratio: Past 5 years

Max PS Ratio2.63Apr 13,2018
Min PS Ratio2.34Oct 12,2017
Avg PS Ratio2.48

PBCO Industry Peers

Company Price Change (%)
Bank Of Napa (BNNP)20.650 (0%)
Capital Pacific (CPBO)15.60 (0%)
Tri-valley Bank (TRVB)0.810 (0%)
Bank Santa Clarita (BSCA)20.10 (0%)
Santa Cruz County Bank (SCZC)490 (0%)
Umpqua (UMPQ)23.690.26 (1.09%)
Pacwest Bancorp (PACW)53.970.28 (0.52%)

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 0 typically implies breaking news or earnings release. PBCO stock closed at $13.41 and traded with a volume of 0 on the last trading day. Peoples Bank of Commerce historical P/S ratio was at a high of 2.63 on Apr 13, 2018 and a low of 2.34 on Oct 12, 2017.