Pinnacle Bank Stock Price History (OTCMKTS:PBNK)

Add to My Stocks
$8.65 $0 (0%) PBNK stock closing price Apr 28, 2017 (Closing)

The 10 year data of Pinnacle Bank 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 Pinnacle Bank price to earnings ratio data. The stock price was at a 5 year high of 9.3 on 20 Mar, 2017 as seen from Pinnacle Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-268.608.698.608.6530012.722.17
2017-04-258.558.558.558.5510012.572.15
2017-04-248.508.548.508.5437912.562.14
2017-04-198.508.508.308.41338112.372.11
2017-04-188.558.558.558.5591912.572.15
2017-04-178.598.598.558.5540012.572.15
2017-04-060.000.000.008.500N/AN/A
2017-04-050.000.000.008.500N/AN/A
2017-04-048.608.608.508.50170012.502.13
2017-04-038.608.608.608.6012012.652.16
2017-03-318.708.708.708.7090012.792.18
2017-03-300.000.000.008.700N/AN/A
2017-03-298.708.708.708.70270012.792.18
2017-03-280.000.000.009.250N/AN/A
2017-03-270.000.000.009.2536N/AN/A
2017-03-240.000.000.009.250N/AN/A
2017-03-239.009.259.009.25199613.602.32
2017-03-229.009.009.009.0020013.242.26
2017-03-218.708.708.708.70100012.802.18
2017-03-209.309.309.309.3010013.682.33
2017-03-170.000.000.009.200N/AN/A
2017-03-169.209.209.209.20178313.532.31
2017-03-150.000.000.009.2512N/AN/A
2017-03-148.409.908.409.25396313.602.32
2017-03-130.000.000.008.4060N/AN/A
2017-03-100.000.000.008.400N/AN/A
2017-03-098.408.408.408.40331712.352.11
2017-03-080.000.000.008.400N/AN/A
2017-03-078.408.408.408.40151812.352.11
2017-03-068.558.708.408.40298512.352.11
2017-03-030.000.000.008.350N/AN/A
2017-03-020.000.000.008.350N/AN/A
2017-03-018.358.358.358.35250012.282.09
2017-02-288.508.598.408.40850912.352.11
2017-02-278.618.758.558.55342512.572.15
2017-02-248.508.708.508.601254412.652.16
2017-02-238.208.508.208.38360212.322.10
2017-02-228.208.208.158.15232711.992.04
2017-02-218.108.508.108.5097812.502.13
2017-02-200.000.000.008.200N/AN/A
2017-02-170.000.000.008.200N/AN/A
2017-02-160.000.000.008.200N/AN/A
2017-02-158.208.208.208.20243412.062.06
2017-02-140.000.000.008.250N/AN/A
2017-02-138.218.258.218.2546112.132.07
2017-02-108.158.158.118.15150011.992.04
2017-02-098.158.158.158.15250511.992.04
2017-02-080.000.000.008.040N/AN/A
2017-02-070.000.000.008.040N/AN/A
2017-02-068.048.048.048.0425011.822.02
2017-02-038.098.098.098.0927111.902.03
2017-02-028.008.007.807.952001411.691.99
2017-02-010.000.000.008.250N/AN/A
2017-01-318.258.258.258.25357512.132.07
2017-01-307.658.507.658.501456712.502.13
2017-01-270.000.000.007.650N/AN/A
2017-01-267.657.657.657.6560012.542.06
2017-01-250.000.000.007.600N/AN/A
2017-01-247.517.687.517.60719412.462.05
2017-01-237.517.517.517.51480012.312.02
2017-01-207.517.667.517.6630012.552.06
2017-01-190.000.000.007.710N/AN/A
2017-01-187.747.747.557.7130012.642.08
2017-01-177.747.747.747.7410012.692.09
2017-01-160.000.000.007.620N/AN/A
2017-01-137.627.627.627.62100012.492.05
2017-01-127.627.627.607.6045012.462.05
2017-01-110.000.000.007.700N/AN/A
2017-01-100.000.000.007.700N/AN/A
2017-01-097.677.707.677.70200012.622.08
2017-01-067.757.757.657.6541712.542.06
2017-01-050.000.000.008.000N/AN/A
2017-01-040.000.000.008.000N/AN/A
2017-01-030.000.000.008.000N/AN/A
2017-01-020.000.000.008.000N/AN/A
2016-12-300.000.000.008.0017N/AN/A
2016-12-290.000.000.008.000N/AN/A
2016-12-280.000.000.008.000N/AN/A
2016-12-270.000.000.008.000N/AN/A
2016-12-260.000.000.008.000N/AN/A
2016-12-230.000.000.008.000N/AN/A
2016-12-227.998.007.998.00151113.122.16
2016-12-210.000.000.008.000N/AN/A
2016-12-200.000.000.008.0015N/AN/A
2016-12-190.000.000.008.000N/AN/A
2016-12-167.708.007.608.00223613.122.16
2016-12-150.000.000.008.100N/AN/A
2016-12-148.058.108.058.10470013.282.18
2016-12-138.108.108.108.10272013.282.18
Get more Data

Pinnacle Bank Stock Chart

View PBNK PE ratio, PS ratio stocks charts and compare with peers.
PBNK Chart
Note: Compare Pinnacle Bank stock price history with the index and industry peers.

Pinnacle Bank Historical Prices: Past 5 years

Max Stock Price 9.3 Mar 20,2017
Min Stock Price 4.1 Apr 26,2012
Avg Stock Price 6.45

Pinnacle Bank Historical PE ratio: Past 5 years

Max PE Ratio 37.5 Nov 19,2015
Min PE Ratio 2.75 Jan 09,2014
Avg PE Ratio 18.42

Pinnacle Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.63 Jun 05,2015
Min PS Ratio 1.7 Oct 02,2012
Avg PS Ratio 2.43

PBNK Industry Peers

Company Price Change (%)
Mission Valley (MVLY)11.50.5 (4.17%)
Americas United Bank (AUNB)9.050 (0%)
Chino Commercial Bancorp (CCBC)16.250 (0%)
Folsom Lake Bank (FOLB)17.515.31 (43.52%)
Texas Capital Bancshares (TCBI)76.10.6 (0.78%)
Banc Of California (BANC)21.70.3 (1.36%)
Bancfirst (BANF)96.051.15 (1.18%)

Pinnacle Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Pinnacle Bank stock analysis. Pinnacle Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 8.65 and 0 shares of PBNK were traded on 28 Apr, 2017. The company's P/S ratio was at a high of 3.63 on 05 Jun, 2015 according to our Pinnacle Bank stock market history data. .