Xenith Bankshares Stock Price History, XBKS Historical Prices

Add to My Stocks
$33.83 $0 (0%) XBKS stock closing price Jan 01, 2018 (Closing)

View and download Xenith Bankshares stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Xenith Bankshares P/E ratio, and PS ratio. The Xenith Bankshares stock price history chart shows that the stock price was at a high of $35.64 on Dec 04, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-12-29 34.31 34.54 33.81 33.83 99,059 32.85 5.99
2017-12-28 34.48 34.49 34.14 34.29 31,048 33.29 6.07
2017-12-27 34.55 34.69 34.32 34.4 91,438 33.4 6.09
2017-12-26 34.52 34.86 34.34 34.56 77,067 33.55 6.12
2017-12-22 34.52 34.73 34.22 34.66 54,006 33.65 6.13
2017-12-21 34.36 34.73 34.29 34.49 31,227 33.49 6.1
2017-12-20 34.87 34.92 34.28 34.3 120,571 33.3 6.07
2017-12-19 35.13 35.19 34.46 34.65 24,818 33.64 6.13
2017-12-18 34.95 35.45 34.95 35.18 33,243 34.16 6.23
2017-12-14 33.85 34.23 33.58 33.89 53,780 32.9 6
2017-12-13 33.69 34.16 33.47 33.78 115,125 32.8 5.98
2017-12-12 33.51 33.79 33.48 33.62 58,597 32.64 5.95
2017-12-11 34.08 34.12 33.33 33.4 34,243 32.43 5.91
2017-12-08 34.91 34.91 34.01 34.1 69,178 33.11 6.04
2017-12-07 35.05 35.18 34.49 34.74 62,677 33.73 6.15
2017-12-06 35.05 35.55 35.05 35.07 125,657 34.05 6.21
2017-12-05 35.63 35.63 35.17 35.23 60,063 34.2 6.24
2017-12-04 35.93 36.44 35.49 35.64 24,859 34.6 6.31
2017-12-01 35.05 35.4 34.34 35.4 34,509 34.37 6.27
2017-11-30 34.97 35.5 34.87 35.15 165,266 34.13 6.22
2017-11-29 34.15 35.32 34.15 34.95 54,307 33.93 6.19
2017-11-28 32.88 33.99 32.87 33.93 73,233 32.94 6.01
2017-11-27 32.92 32.93 32.55 32.85 119,228 31.89 5.81
2017-11-24 32.91 33.01 32.58 32.68 7,199 31.73 5.78
2017-11-23 0 0 0 32.85 0 - -
2017-11-22 33.13 33.34 32.8 32.85 13,798 31.89 5.81
2017-11-21 33.21 33.5 32.89 33.04 105,441 32.08 5.85
2017-11-20 30.98 33.42 30.98 33.24 217,609 32.27 5.88
2017-11-17 31.95 32.36 31.74 32.23 13,163 31.29 5.7
2017-11-16 31.99 32.41 31.76 32.07 18,961 31.14 5.68
2017-11-15 31.6 32.12 31.33 31.94 10,238 31.01 5.65
2017-11-14 32.12 32.12 31.57 31.92 8,068 30.99 5.65
2017-11-13 31.06 32.07 31.06 32.01 7,468 31.08 5.67
2017-11-10 31.3 31.64 31.29 31.37 7,888 30.46 5.55
2017-11-09 31.3 31.62 31.07 31.24 12,516 30.33 5.53
2017-11-08 31.45 31.64 31 31.61 24,627 30.69 5.59
2017-11-07 32.35 32.35 31.47 31.59 52,458 30.67 5.59
2017-11-06 32.15 32.46 32.09 32.46 10,086 31.52 5.75
2017-11-03 32.02 32.44 31.9 32.33 24,798 31.39 5.72
2017-11-02 31.09 32.42 31.09 32.36 7,742 31.42 5.73
2017-11-01 32.18 32.35 31.47 31.74 39,771 30.82 5.62
2017-10-31 31.81 32.35 31.8 31.98 36,598 31.05 5.66
2017-10-30 32.64 32.64 31.65 31.65 12,129 30.73 5.6
2017-10-27 32.52 32.81 32.43 32.64 11,600 31.69 5.78
2017-10-26 32.72 32.76 32.41 32.56 5,878 31.61 5.76
2017-10-25 33 33 32.36 32.38 7,990 10.69 5.92
2017-10-24 32.61 33.05 32.61 32.85 15,043 10.84 6
2017-10-23 32.75 32.81 32.33 32.43 10,323 10.7 5.93
2017-10-20 33.29 33.29 32.68 32.74 29,633 10.81 5.98
2017-10-19 32.76 32.95 32.62 32.84 34,899 10.84 6
2017-10-18 33.28 33.28 32.05 32.93 17,691 10.87 6.02
2017-10-17 32.87 32.95 32.66 32.77 12,611 10.82 5.99
2017-10-16 32.65 32.92 32.65 32.84 7,662 10.84 6
2017-10-13 32.75 32.84 32.48 32.64 11,073 10.77 5.96
2017-10-12 32.94 32.94 32.62 32.8 13,762 10.83 5.99
2017-10-11 32.77 32.99 32.77 32.9 9,734 10.86 6.01
2017-10-10 32.79 32.96 32.63 32.93 17,246 10.87 6.02
2017-10-09 32.71 32.91 32.51 32.59 12,712 10.76 5.96
2017-10-06 32.73 32.98 32.54 32.57 25,369 10.75 5.95
2017-10-05 32.07 32.71 32.07 32.61 15,978 10.76 5.96
2017-10-04 32.4 32.56 32.13 32.23 17,347 10.64 5.89
2017-10-03 32.59 32.59 32.2 32.58 66,549 10.75 5.95
2017-10-02 32.44 32.68 32.25 32.59 38,968 10.76 5.96
2017-09-29 32.15 32.64 32.15 32.5 33,181 10.73 5.94
2017-09-28 31.91 32.13 31.61 31.99 13,345 10.56 5.85
2017-09-27 31.08 32.06 31.03 31.89 18,141 10.53 5.83
2017-09-26 30.74 30.92 30.55 30.81 27,753 10.17 5.63
2017-09-25 30.61 30.92 30.43 30.59 16,926 10.1 5.59
2017-09-22 31.02 31.02 30.53 30.62 13,143 10.11 5.6
2017-09-21 30.34 30.87 30.32 30.8 7,153 10.17 5.63
2017-09-20 29.7 30.5 29.5 30.35 24,680 10.02 5.55
2017-09-19 29.69 29.97 29.57 29.96 21,147 9.89 5.47
2017-09-18 28.64 29.86 28.64 29.54 56,304 9.75 5.4
2017-09-15 28.91 29.24 28.18 28.63 204,352 9.45 5.23
2017-09-14 29 29.27 28.78 28.84 68,250 9.52 5.27
2017-09-13 29.01 29.45 28.99 29.07 67,623 9.59 5.31
2017-09-12 28.89 29.2 28.85 29.1 84,502 9.6 5.32
2017-09-11 28.83 29.17 28.83 28.9 30,516 9.54 5.28
2017-09-08 28.7 29 28.21 28.52 29,313 9.41 5.21
2017-09-07 28.15 28.41 27.98 28.21 31,264 9.31 5.15
2017-09-06 28.18 28.62 27.93 28.21 32,044 9.31 5.15
2017-09-05 28.63 28.63 27.96 28.15 22,639 9.29 5.14
2017-09-04 0 0 0 28.87 0 - -
2017-09-01 28.99 29.12 28.67 28.87 4,689 9.53 5.28
2017-08-31 28.78 29 28.61 28.65 41,915 9.46 5.24
2017-08-30 28.52 28.77 28.46 28.59 148,223 9.44 5.22
2017-08-29 28.84 28.97 28.49 28.61 4,437 9.44 5.23
2017-08-28 29.3 29.5 29.08 29.22 11,236 9.64 5.34
2017-08-25 28.27 29.43 28.27 29.25 18,119 9.65 5.34
Get more Data

Xenith Bankshares Stock History Chart

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

Xenith Bankshares Stock Price History: Past 5 years

Max Stock Price35.64Dec 04,2017
Min Stock Price11.6Jan 29,2013
Avg Stock Price19.82

Xenith Bankshares Historical PE ratio: Past 5 years

Max PE Ratio34.6Dec 04,2017
Min PE Ratio3.17Dec 02,2016
Avg PE Ratio11.66

Xenith Bankshares Historical PS ratio: Past 5 years

Max PS Ratio6.36Jun 09,2017
Min PS Ratio3.1Jul 21,2016
Avg PS Ratio5.06

XBKS Industry Peers

We provide Xenith Bankshares share price history along with PE ratio and PS ratio for doing Xenith Bankshares fundamental analysis. The price and volume changes on a daily basis is provided in the Xenith Bankshares stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. XBKS stock saw an opening price of $0, and a closing price of $33.83 on Jan 01, 2018. The average P/S ratio was 5.06 as can be seen from Xenith Bankshares stock history.