Paragon Commercial Stock Price History, PBNC Historical Prices

Add to My Stocks
$53.83 $0.49 (0.9%) PBNC stock closing price Jan 26, 2018 (Closing)

The 10 year data of Paragon Commercial stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Paragon Commercial price to earnings ratio data. The stock price was at a 5 year high of $59.88 on Oct 11, 2017 as seen from Paragon Commercial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-01-26 54.25 54.52 52.65 53.83 63,822 21.19 4.82
2018-01-25 54.97 54.97 54 54.32 6,930 21.39 4.87
2018-01-24 55.33 55.48 54.45 54.45 12,716 21.44 4.88
2018-01-23 55.38 55.72 55.19 55.39 6,333 21.81 4.96
2018-01-22 55.64 56.07 55.39 55.58 6,337 21.88 4.98
2018-01-19 55 55.96 55 55.83 12,939 21.98 5
2018-01-18 56.11 56.11 55.28 55.43 7,867 21.82 4.97
2018-01-17 55.6 55.95 55.25 55.82 11,749 21.98 5
2018-01-16 56.7 56.82 55.59 55.59 9,530 21.89 4.98
2018-01-15 0 0 0 55.96 0 - -
2018-01-12 55.32 56.32 55.31 55.96 12,885 22.03 5.02
2018-01-11 55.16 56.07 55.16 55.32 11,853 21.78 4.96
2018-01-10 55.33 55.57 54.9 54.93 15,957 21.63 4.92
2018-01-09 53.92 55.1 53.92 54.75 5,709 21.56 4.91
2018-01-08 54.17 54.21 53.51 54.08 13,763 21.29 4.85
2018-01-05 53.97 54.14 53.53 53.97 11,584 21.25 4.84
2018-01-04 53.25 54.29 53.25 54.01 10,572 21.26 4.84
2018-01-03 52.18 52.9 52.18 52.86 3,463 20.81 4.74
2018-01-02 53.45 53.45 52.33 52.33 2,325 20.6 4.69
2018-01-01 0 0 0 53.21 0 - -
2017-12-29 54.04 54.04 53.07 53.21 9,599 20.95 4.77
2017-12-28 54.23 54.23 53.97 53.97 1,464 21.25 4.84
2017-12-27 54.1 54.7 53.92 54.27 13,035 21.37 4.86
2017-12-26 55.04 55.66 54.58 54.58 3,829 21.49 4.89
2017-12-25 0 0 0 55.47 0 - -
2017-12-22 56.05 56.05 55.47 55.47 2,936 21.84 4.97
2017-12-21 56 56.37 55.97 56.12 5,162 22.09 5.03
2017-12-20 56 56.11 55.52 55.92 3,404 22.02 5.01
2017-12-19 55.74 56.15 55.67 55.79 7,001 21.97 5
2017-12-18 56.99 57.2 56.42 56.88 6,200 22.39 5.1
2017-12-15 54.35 56.58 54.35 56.25 43,085 22.15 5.04
2017-12-14 55.37 55.48 54.49 54.49 9,558 21.45 4.88
2017-12-13 55.23 55.75 55.23 55.39 15,610 21.81 4.96
2017-12-12 55.41 55.5 54.94 55.11 15,812 21.7 4.94
2017-12-11 55.42 55.85 55.18 55.18 2,779 21.72 4.95
2017-12-08 55.72 55.83 55.46 55.68 2,039 21.92 4.99
2017-12-07 56.94 56.94 55.92 55.92 2,864 22.02 5.01
2017-12-06 56.23 56.55 56.23 56.55 2,103 22.26 5.07
2017-12-05 57.18 57.25 56.2 56.2 6,696 22.13 5.04
2017-12-04 57.41 58.25 57.25 57.25 5,780 22.54 5.13
2017-12-01 57.6 57.6 55 57.26 7,110 22.54 5.13
2017-11-30 58.78 59.06 57.26 57.26 8,515 22.54 5.13
2017-11-29 58.29 59.7 58.19 59.27 30,668 23.34 5.31
2017-11-28 57.25 58.18 57.25 58.14 23,513 22.89 5.21
2017-11-27 57.25 57.34 56.93 56.93 2,387 22.41 5.1
2017-11-24 57.62 57.62 57.1 57.25 4,448 22.54 5.13
2017-11-23 0 0 0 56.93 0 - -
2017-11-22 57.67 57.87 56.93 56.93 2,271 22.41 5.1
2017-11-21 56.9 57.7 56.9 57.52 7,766 22.65 5.16
2017-11-20 57.06 57.06 56.72 56.96 1,512 22.43 5.11
2017-11-17 56.63 56.82 55.9 56.23 5,160 22.14 5.04
2017-11-16 56.45 57.16 56.45 57.05 3,152 22.46 5.11
2017-11-15 54.6 56.11 54.6 55.98 5,322 22.04 5.02
2017-11-14 55.88 56.13 55.52 55.94 2,114 22.02 5.01
2017-11-13 54.98 55.65 54.67 55.44 1,610 21.83 4.97
2017-11-10 54.15 54.49 54.06 54.49 13,594 21.45 4.88
2017-11-09 54.63 55.38 54.11 54.15 8,806 21.32 4.85
2017-11-08 55.04 55.76 55.04 55.05 3,767 21.67 4.93
2017-11-07 57.34 57.34 55.53 55.53 4,692 21.86 4.98
2017-11-06 58.63 59.04 57.48 57.6 14,628 22.68 5.16
2017-11-03 58 58.26 57.46 57.46 4,414 22.62 5.15
2017-11-02 58.67 58.73 58.44 58.73 1,392 23.12 5.26
2017-11-01 57.23 57.23 56.96 56.99 2,973 22.44 5.11
2017-10-31 57.29 58.08 57.25 57.57 9,653 22.67 5.16
2017-10-30 58.34 58.85 56.77 56.77 2,847 - -
2017-10-27 59.17 59.3 58.86 59.3 12,925 - -
2017-10-26 59.64 59.64 59.12 59.15 2,825 - -
2017-10-25 58.81 59.07 58.67 59.07 2,687 - -
2017-10-24 58.52 59.11 58.52 58.57 5,840 - -
2017-10-23 58.8 58.8 58.33 58.36 5,814 - -
2017-10-20 59.7 59.7 58.95 59.19 5,562 - -
2017-10-19 59 59.65 59 59.44 6,401 - -
2017-10-18 58.98 59.3 58.87 58.87 2,387 - -
2017-10-17 59.68 59.72 58.99 59.03 2,298 - -
2017-10-16 59.7 59.71 59.42 59.49 2,269 - -
2017-10-13 58.79 59.64 58.77 59.17 2,510 - -
2017-10-12 59.52 59.82 59.11 59.34 11,921 - -
2017-10-11 59.11 59.95 59.11 59.88 6,415 - -
2017-10-10 58.51 59.6 58.51 59.48 8,056 - -
2017-10-09 58.43 58.7 58.4 58.4 3,074 - -
2017-10-06 58.5 58.9 58.46 58.56 6,541 - -
2017-10-05 57.38 58.9 57.38 58.49 11,457 - -
2017-10-04 58.03 58.1 57.23 57.3 6,753 - -
2017-10-03 57.43 58.1 57.21 58.1 11,038 - -
2017-10-02 56.4 57.66 56.19 57.57 12,194 - -
2017-09-29 56.29 56.99 56.19 56.46 44,987 - -
2017-09-28 56 56.61 55.76 56.6 31,935 - -
2017-09-27 55.49 56.28 54.6 56.09 77,773 - -
2017-09-26 54.6 55.15 54.27 55.08 41,244 - -
Get more Data

Paragon Commercial Stock History Chart

View PBNC PE ratio, PS ratio stocks charts and compare with peers.
PBNC Chart
Note: Compare Paragon Commercial stock price history with the index and industry peers.

Paragon Commercial Stock Price History: Past 5 years

Max Stock Price59.88Oct 11,2017
Min Stock Price33.75Jun 28,2016
Avg Stock Price47.81

Paragon Commercial Historical PE ratio: Past 5 years

Max PE Ratio23.58Oct 11,2017
Min PE Ratio20.6Jan 02,2018
Avg PE Ratio22.25

Paragon Commercial Historical PS ratio: Past 5 years

Max PS Ratio5.37Oct 11,2017
Min PS Ratio4.69Jan 02,2018
Avg PS Ratio5.07

PBNC Industry Peers

Company Price Change (%)
First Bancorp (FNLC)29.610.16 (0.54%)
Territorial Bancorp (TBNK)31.390 (0%)
Carolina Bank (CLBH)27.990.11 (0.39%)
First Bancorp (FBNC)42.310.3 (0.7%)
Bank Of Carolinas (BCAR)0.130 (0%)
First South Bancorp (FSBK)18.651.14 (5.76%)
Live Oak Bancshares (LOB)30.750.75 (2.38%)

Paragon Commercial share price history helps an investor analyze a company's history and do Paragon Commercial stock analysis . Paragon Commercial stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 63,822 typically implies breaking news or earnings release. PBNC stock saw a high of $54.52, and a low of $52.65 on last trading day. The average P/S ratio was 5.07 as can be seen from Paragon Commercial stock history.