Pinnacle Bancshares Stock Price History (OTCMKTS:PPBN)

Add to My Stocks
$28.99 $0 (0%) PPBN stock closing price Apr 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Pinnacle Bancshares stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Pinnacle Bancshares price to earnings ratio data. The Pinnacle Bancshares stock price history chart shows that the stock price reached a high of 29.66 on 20 Jan, 2017, and a low of 5.84 on 20 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-1928.9928.9928.9928.9910014.872.33
2017-04-1828.4028.9928.4028.9930014.872.33
2017-04-1728.4028.4028.4028.4030014.562.28
2017-04-1228.4028.4028.4028.40350014.562.28
2017-04-0628.5028.6028.4028.6060014.672.30
2017-04-050.000.000.0028.500N/AN/A
2017-04-040.000.000.0028.500N/AN/A
2017-04-030.000.000.0028.500N/AN/A
2017-03-310.000.000.0028.500N/AN/A
2017-03-3028.5028.5028.5028.5050614.622.29
2017-03-290.000.000.0028.400N/AN/A
2017-03-2828.4028.4028.4028.40215014.562.28
2017-03-270.000.000.0028.4020N/AN/A
2017-03-240.000.000.0028.401000N/AN/A
2017-03-230.000.000.0028.400N/AN/A
2017-03-2228.4028.4028.2028.40117614.562.28
2017-03-210.000.000.0028.400N/AN/A
2017-03-200.000.000.0028.400N/AN/A
2017-03-1728.4528.4528.4028.4090014.562.28
2017-03-160.000.000.0028.450N/AN/A
2017-03-150.000.000.0028.450N/AN/A
2017-03-140.000.000.0028.450N/AN/A
2017-03-1328.4528.4528.4528.4530014.592.29
2017-03-100.000.000.0028.4539N/AN/A
2017-03-0928.5028.5028.4528.45220314.592.29
2017-03-080.000.000.0028.900N/AN/A
2017-03-070.000.000.0028.900N/AN/A
2017-03-060.000.000.0028.900N/AN/A
2017-03-0328.9028.9028.9028.9070014.822.32
2017-03-020.000.000.0029.000N/AN/A
2017-03-0129.0029.0029.0029.0010014.872.33
2017-02-280.000.000.0028.000N/AN/A
2017-02-2728.0028.0028.0028.0012614.362.25
2017-02-240.000.000.0028.250N/AN/A
2017-02-2328.2528.2528.2528.2510014.492.27
2017-02-220.000.000.0029.100N/AN/A
2017-02-2129.0029.2029.0029.2020014.972.35
2017-02-200.000.000.0029.000N/AN/A
2017-02-1729.0029.0029.0029.0010014.872.33
2017-02-160.000.000.0029.200N/AN/A
2017-02-150.000.000.0029.200N/AN/A
2017-02-140.000.000.0029.200N/AN/A
2017-02-1329.2029.2029.2029.2013514.972.35
2017-02-1028.4028.4028.4028.4066714.562.28
2017-02-0928.4029.2028.4029.2041914.972.35
2017-02-0828.7529.0028.7529.0090014.872.33
2017-02-070.000.000.0028.400N/AN/A
2017-02-0628.3028.4028.3028.4060014.562.28
2017-02-0328.2828.2828.0628.0640013.172.23
2017-02-020.000.000.0028.000N/AN/A
2017-02-0128.0028.0028.0028.0020013.152.23
2017-01-310.000.000.0028.900N/AN/A
2017-01-300.000.000.0028.9015N/AN/A
2017-01-270.000.000.0028.902N/AN/A
2017-01-2628.9028.9028.9028.9023613.572.30
2017-01-250.000.000.0028.000N/AN/A
2017-01-2428.1028.1028.0028.0043513.152.23
2017-01-2328.5029.2328.1029.23110013.722.33
2017-01-200.000.000.0029.660N/AN/A
2017-01-190.000.000.0029.660N/AN/A
2017-01-180.000.000.0029.660N/AN/A
2017-01-170.000.000.0029.660N/AN/A
2017-01-160.000.000.0029.660N/AN/A
2017-01-1328.5029.6628.5029.6650013.932.36
2017-01-1228.0028.5428.0028.00160313.152.23
2017-01-110.000.000.0028.000N/AN/A
2017-01-100.000.000.0028.0030N/AN/A
2017-01-0928.0128.0128.0028.0070413.152.23
2017-01-0628.5028.5028.5028.5030013.382.27
2017-01-0528.7528.8628.5028.50214213.382.27
2017-01-0428.0028.0028.0028.0030013.152.23
2017-01-0328.2528.2528.2528.2510013.262.25
2017-01-020.000.000.0028.880N/AN/A
2016-12-3028.8828.8828.8828.8820013.562.30
2016-12-290.000.000.0028.250N/AN/A
2016-12-2828.2528.2528.2528.2564613.262.25
2016-12-2727.2528.5027.2528.45489013.362.26
2016-12-260.000.000.0027.350N/AN/A
2016-12-2325.5027.3525.5027.35192112.842.18
2016-12-2226.0027.1025.6425.95260512.182.07
2016-12-2127.0027.0027.0027.0050012.682.15
2016-12-2025.9026.4025.9026.40328312.392.10
2016-12-1923.8025.0023.6025.00359111.741.99
2016-12-1623.8023.8023.8023.80150011.171.89
2016-12-1523.5023.7923.5023.79140011.171.89
2016-12-140.000.000.0024.000N/AN/A
2016-12-1323.6024.0023.5024.00370011.271.91
2016-12-1223.5023.8523.5023.85140011.201.90
2016-12-0923.7323.7523.7323.7530011.151.89
Get more Data

Pinnacle Bancshares Stock Chart

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

Pinnacle Bancshares Historical Prices: Past 5 years

Max Stock Price 29.66 Jan 13,2017
Min Stock Price 7.71 Sep 21,2012
Avg Stock Price 16.49

Pinnacle Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 17.1 Jul 24,2014
Min PE Ratio 7.2 Aug 09,2013
Avg PE Ratio 12.03

Pinnacle Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.42 Jun 02,2014
Min PS Ratio 0.6 Jul 27,2012
Avg PS Ratio 1.54

PPBN Industry Peers

Company Price Change (%)
Porter Bancorp (PBIB)8.730.45 (4.9%)
Bay Banks Of Virginia (BAYK)90 (0%)
Bear State Financial (BSF)9.440.13 (1.4%)
Louisiana Bancorp (LABC)24.360.08 (0.33%)
Omniamerican Bancorp (OABC)26.170.31 (1.2%)
First Guaranty (FGBI)24.740.39 (1.6%)
Home Federal Bancorp (HFBL)29.210 (0%)

We provide Pinnacle Bancshares historical quotes along with PE ratio and PS ratio for doing Pinnacle Bancshares fundamental analysis. Pinnacle Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. PPBN saw a high of 0, and a low of 0 on last trading day. Looking at Pinnacle Bancshares stock market history data, the P/S ratio was at a low of 0.51 on 01 Aug, 2011. .