Pioneer Bankshares Stock Price History, PNBI Historical Prices

Add to My Stocks
$31.95 $0 (0%) PNBI stock closing price Jun 22, 2018 (Closing)

Pioneer Bankshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Pioneer Bankshares P/E ratio data for the stock. The stock price was at a 5 year high of $32 on Jun 12, 2018 as seen from Pioneer Bankshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 31.95 31.95 31.95 31.95 100 - -
2018-06-12 32 32 32 32 100 - -
2018-06-05 30.95 31.45 30.95 31.45 299 - -
2018-06-04 0 0 0 30.45 0 - -
2018-06-01 0 0 0 30.45 101 - -
2018-05-31 30.45 30.45 30.45 30.45 100 - -
2018-05-30 0 0 0 30.7 0 - -
2018-05-29 0 0 0 30.7 0 - -
2018-05-25 0 0 0 30.7 0 - -
2018-05-24 0 0 0 30.7 0 - -
2018-05-23 0 0 0 30.7 1 - -
2018-05-22 30.7 30.7 30.7 30.7 100 - -
2018-05-21 30.5 30.5 30.5 30.5 201 - -
2018-05-18 0 0 0 30.75 0 - -
2018-05-17 30.6 30.75 30.6 30.75 350 - -
2018-05-16 0 0 0 30 0 - -
2018-05-15 0 0 0 30 0 - -
2018-05-14 0 0 0 30 0 - -
2018-05-11 0 0 0 30 0 - -
2018-05-10 0 0 0 30 0 - -
2018-05-09 0 0 0 30 0 - -
2018-05-08 30 30 30 30 200 - -
2018-05-07 0 0 0 30 0 - -
2018-05-04 0 0 0 30 0 - -
2018-05-03 0 0 0 30 0 - -
2018-05-02 0 0 0 30 0 - -
2018-05-01 0 0 0 30 0 - -
2018-04-30 0 0 0 30 0 - -
2018-04-27 30 30 30 30 100 - -
2018-04-26 0 0 0 30 0 - -
2018-04-25 0 0 0 30 0 - -
2018-04-24 0 0 0 30 0 - -
2018-04-23 0 0 0 30 0 - -
2018-04-20 0 0 0 30 0 - -
2018-04-19 0 0 0 30 0 - -
2018-04-18 0 0 0 30 0 - -
2018-04-17 0 0 0 30 0 - -
2018-04-16 0 0 0 30 0 - -
2018-04-13 0 0 0 30 0 - -
2018-04-12 0 0 0 30 0 - -
2018-04-11 0 0 0 30 0 - -
2018-04-10 0 0 0 30 0 - -
2018-04-09 0 0 0 30 0 - -
2018-04-06 0 0 0 30 0 - -
2018-04-05 0 0 0 30 0 - -
2018-04-04 0 0 0 30 0 - -
2018-04-03 0 0 0 30 0 - -
2018-04-02 29.6 30 29.6 30 201 - -
2018-03-30 0 0 0 30.95 0 - -
2018-03-29 30.95 30.95 30.95 30.95 1 - -
2018-03-28 0 0 0 28.55 0 - -
2018-03-27 0 0 0 28.55 0 - -
2018-03-26 28.55 28.55 28.55 28.55 166 - -
2018-03-23 0 0 0 30.3 0 - -
2018-03-22 30.1 30.3 30.1 30.3 600 - -
2018-03-21 30.75 30.75 30.75 30.75 200 - -
2018-03-20 30.3 30.3 30.1 30.1 400 - -
2018-03-19 0 0 0 29.75 0 - -
2018-03-16 0 0 0 29.75 0 - -
2018-03-15 0 0 0 29.75 0 - -
2018-03-14 0 0 0 29.75 0 - -
2018-03-13 0 0 0 29.75 0 - -
2018-03-12 0 0 0 29.75 0 - -
2018-03-09 0 0 0 29.75 0 - -
2018-03-08 0 0 0 29.75 0 - -
2018-03-07 0 0 0 29.75 0 - -
2018-03-06 29.95 29.95 29.75 29.75 500 - -
2018-03-05 0 0 0 28.8 0 - -
2018-03-02 29 29 28.8 28.8 400 - -
2018-03-01 28.55 29 28.8 28.8 210 - -
2018-02-28 29.2 29.2 28.95 28.95 300 - -
2018-02-27 29 29 29 29 25 - -
2018-02-26 0 0 0 29 0 - -
2018-02-23 0 0 0 29 0 - -
2018-02-22 0 0 0 29 0 - -
2018-02-21 0 0 0 29 0 - -
2018-02-20 0 0 0 29 0 - -
2018-02-19 0 0 0 29 0 - -
2018-02-16 0 0 0 29 0 - -
2018-02-15 0 0 0 29 0 - -
2018-02-14 0 0 0 29 0 - -
2018-02-13 29 29 29 29 9 - -
2018-02-12 0 0 0 28.95 0 - -
2018-02-09 28.95 28.95 28.95 28.95 860 - -
2018-02-08 28.8 28.85 28.8 28.85 2,350 - -
2018-02-07 29.25 29.25 29.25 29.25 100 - -
2018-02-06 0 0 0 28.75 0 - -
2018-02-05 28.95 29.25 28.75 28.75 960 - -
2018-02-02 28.95 28.95 28.95 28.95 2 - -
Get more Data

Pioneer Bankshares Stock History Chart

View PNBI PE ratio, PS ratio stocks charts and compare with peers.
PNBI Chart
Note: Compare Pioneer Bankshares stock price history with the index and industry peers.

Pioneer Bankshares Stock Price History: Past 5 years

Max Stock Price32Jun 12,2018
Min Stock Price19.11Feb 04,2014
Avg Stock Price23.23

PNBI Industry Peers

Company Price Change (%)
Hv Bancorp Inc (HVBC)14.550.14 (0.95%)
Glen Burnie Bancorp (GLBZ)11.640.02 (0.17%)
National Bankshares (NKSH)48.80.1 (0.21%)
Middleburg Financial (MBRG)40.041.33 (3.44%)
Cardinal Financial (CFNL)29.040.07 (0.24%)
Old Point Financial (OPOF)28.910.46 (1.57%)
Union Bankshares (UBSH)41.170.25 (0.6%)

Pioneer Bankshares share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Pioneer Bankshares stock analysis. The price movement is easily depicted in the Pioneer Bankshares stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. PNBI stock saw an opening price of $0, and a closing price of $31.95 on Jun 22, 2018. The company's P/S ratio was at a high of - on Jun 19, 2018 according to our Pioneer Bankshares stock history data.