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 62,560 20.16 4.61
2018-01-25 54.97 54.97 54 54.32 6,930 20.35 4.65
2018-01-24 55.33 55.48 54.45 54.45 12,600 20.39 4.66
2018-01-23 55.38 55.72 55.19 55.39 6,333 20.75 4.74
2018-01-22 55.64 56.07 55.39 55.58 6,337 20.82 4.76
2018-01-19 55 55.96 55 55.83 12,939 20.91 4.78
2018-01-18 56.11 56.11 55.28 55.43 7,867 20.76 4.75
2018-01-17 55.6 55.95 55.25 55.82 11,749 20.91 4.78
2018-01-16 56.7 56.82 55.59 55.59 9,530 20.82 4.76
2018-01-10 55.33 55.57 54.9 54.93 15,957 20.57 4.71
2018-01-09 53.92 55.1 53.92 54.75 5,709 20.51 4.69
2018-01-08 54.17 54.21 53.51 54.08 13,735 20.26 4.63
2018-01-05 53.97 54.14 53.53 53.97 11,584 20.21 4.62
2018-01-04 53.25 54.29 53.25 54.01 10,572 20.23 4.63
2018-01-03 52.18 52.9 52.18 52.86 3,463 19.8 4.53
2018-01-02 53.45 53.45 52.33 52.33 2,325 19.6 4.48
2017-12-29 54.04 54.04 53.07 53.21 9,599 19.93 4.56
2017-12-28 54.23 54.23 53.97 53.97 1,464 20.21 4.62
2017-12-27 54.1 54.7 53.92 54.27 13,035 20.33 4.65
2017-12-26 55.04 55.66 54.58 54.58 3,829 20.44 4.68
2017-12-22 56.05 56.05 55.47 55.47 2,936 20.78 4.75
2017-12-21 56 56.37 55.97 56.12 5,162 21.02 4.81
2017-12-20 56 56.11 55.52 55.92 3,404 20.94 4.79
2017-12-19 55.74 56.15 55.67 55.79 6,866 20.9 4.78
2017-12-18 56.99 57.2 56.42 56.88 6,200 21.3 4.87
2017-12-15 54.35 56.58 54.35 56.25 43,085 21.07 4.82
2017-12-14 55.37 55.48 54.49 54.49 9,558 20.41 4.67
2017-12-13 55.23 55.75 55.23 55.39 15,610 20.75 4.74
2017-12-12 55.41 55.5 54.94 55.11 15,756 20.64 4.72
2017-12-11 55.42 55.85 55.18 55.18 2,779 20.67 4.73
2017-12-08 55.72 55.83 55.46 55.68 2,039 20.85 4.77
2017-12-07 56.94 56.94 55.92 55.92 2,084 20.94 4.79
2017-12-06 56.23 56.55 56.23 56.55 2,103 21.18 4.84
2017-12-05 57.18 57.25 56.2 56.2 6,696 21.05 4.81
2017-12-04 57.41 58.25 57.25 57.25 5,780 21.44 4.9
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 22.35 5.09
2017-10-27 59.17 59.3 58.86 59.3 12,925 23.35 5.31
2017-10-26 59.64 59.64 59.12 59.15 2,825 23.29 5.3
2017-10-25 58.81 59.07 58.67 59.07 2,687 23.26 5.29
2017-10-24 58.52 59.11 58.52 58.57 5,840 23.06 5.25
2017-10-23 58.8 58.8 58.33 58.36 5,814 22.98 5.23
2017-10-20 59.7 59.7 58.95 59.19 5,562 23.3 5.31
2017-10-19 59 59.65 59 59.44 6,401 23.4 5.33
2017-10-18 58.98 59.3 58.87 58.87 2,387 23.18 5.28
2017-10-17 59.68 59.72 58.99 59.03 2,298 23.24 5.29
2017-10-16 59.7 59.71 59.42 59.49 2,269 23.42 5.33
2017-10-13 58.79 59.64 58.77 59.17 2,510 23.3 5.3
2017-10-12 59.52 59.82 59.11 59.34 11,921 23.36 5.32
2017-10-11 59.11 59.95 59.11 59.88 6,415 23.58 5.37
2017-10-10 58.51 59.6 58.51 59.48 8,056 23.42 5.33
2017-10-09 58.43 58.7 58.4 58.4 3,074 22.99 5.23
2017-10-06 58.5 58.9 58.46 58.56 6,541 23.06 5.25
2017-10-05 57.38 58.9 57.38 58.49 11,457 23.03 5.24
2017-10-04 58.03 58.1 57.23 57.3 6,753 22.56 5.14
2017-10-03 57.43 58.1 57.21 58.1 11,038 22.87 5.21
2017-10-02 56.4 57.66 56.19 57.57 12,194 22.67 5.16
2017-09-29 56.29 56.99 56.19 56.46 44,987 22.23 5.06
2017-09-28 56 56.61 55.76 56.6 31,935 22.28 5.07
2017-09-27 55.49 56.28 54.6 56.09 77,773 22.08 5.03
2017-09-26 54.6 55.15 54.27 55.08 41,244 21.69 4.94
2017-09-25 53.9 54.85 53.9 54.61 26,656 21.5 4.89
2017-09-22 53.91 54.44 53.91 54.26 28,836 21.36 4.86
2017-09-21 54.4 54.65 54.18 54.5 23,824 21.46 4.88
2017-09-20 54 54.6 53.55 54.38 16,394 21.41 4.87
2017-09-19 54.1 54.2 53.86 53.92 5,627 21.23 4.83
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 Price47.77

Paragon Commercial Historical PE ratio: Past 5 years

Max PE Ratio23.58Oct 11,2017
Min PE Ratio18.66Apr 20,2017
Avg PE Ratio20.7

Paragon Commercial Historical PS ratio: Past 5 years

Max PS Ratio5.47Mar 14,2017
Min PS Ratio3.32Nov 02,2016
Avg PS Ratio4.77

PBNC Industry Peers

Company Price Change (%)
Peoples Financial Services (PFIS)43.460.97 (2.28%)
Territorial Bancorp (TBNK)30.690.04 (0.13%)
Carolina Bank (CLBH)27.990.11 (0.39%)
First Bancorp (FBNC)36.020.5 (1.41%)
Bank Of Carolinas (BCAR)0.130 (0%)
First South Bancorp (FSBK)18.651.14 (5.76%)
Live Oak Bancshares (LOB)270.1 (0.37%)

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 4.77 as can be seen from Paragon Commercial stock history.