Baker Boyer Bancorp - Price History
Stock symbol BBBK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BBBK (Baker Boyer Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $49 | $49 |
| December 2023 | $49 | $49 |
| November 2023 | $49.49 | $50 |
| October 2023 | $47.51 | $48 |
| September 2023 | $63.35 | $64 |
| August 2023 | $61.87 | $63 |
| July 2023 | $61.87 | $63 |
| June 2023 | $61.38 | $62.50 |
| May 2023 | $65.90 | $68 |
| April 2023 | $66.87 | $69 |
| March 2023 | $66.15 | $68.25 |
| February 2023 | $68.94 | $72 |
| January 2023 | $67.79 | $70.80 |
| December 2022 | $67.51 | $70.50 |
| November 2022 | $67.73 | $70.80 |
| October 2022 | $67.73 | $70.80 |
| September 2022 | $67.73 | $70.80 |
| August 2022 | $66.22 | $70.80 |
| July 2022 | $65.89 | $69.68 |
| June 2022 | $65.89 | $69.68 |
| May 2022 | $65.11 | $69.68 |
| April 2022 | $64.42 | $69.68 |
| March 2022 | $66.57 | $72 |
| February 2022 | $64.90 | $71 |
| January 2022 | $67.64 | $74 |
| December 2021 | $63.27 | $70 |
| November 2021 | $63.27 | $70 |
| October 2021 | $63.27 | $70 |
| September 2021 | $63.27 | $70 |
| August 2021 | $62.26 | $69.70 |
| July 2021 | $60.74 | $68 |
| June 2021 | $65.79 | $74.50 |
| May 2021 | $63.57 | $71.25 |
| April 2021 | $62.92 | $71.25 |
| March 2021 | $61.32 | $69.43 |
| February 2021 | $61.13 | $70 |
| January 2021 | $57.86 | $66.25 |
| December 2020 | $59.39 | $68 |
| November 2020 | $59.54 | $69 |
| October 2020 | $59.54 | $69 |
| September 2020 | $57.14 | $67 |
| August 2020 | $57.14 | $67 |
| July 2020 | $57.14 | $67 |
| June 2020 | $50.64 | $60 |
| May 2020 | $50.64 | $60 |
| April 2020 | $50.64 | $60 |
| March 2020 | $50.64 | $60 |
| February 2020 | $62.37 | $75 |
| January 2020 | $60.70 | $72.99 |
| December 2019 | $58.84 | $70.75 |
| November 2019 | $58.72 | $71.40 |
| October 2019 | $58.40 | $71 |
| September 2019 | $61.68 | $75 |
| August 2019 | $57.20 | $70.75 |
| July 2019 | $56.19 | $69.50 |
| June 2019 | $56.59 | $70 |
| May 2019 | $55.17 | $69 |
| April 2019 | $56.48 | $70.65 |
| March 2019 | $56.36 | $70.49 |
| February 2019 | $53.39 | $67.50 |
| January 2019 | $52.21 | $66.01 |
| December 2018 | $51.60 | $66 |
| November 2018 | $50.82 | $65 |
| October 2018 | $51.41 | $65.75 |
| September 2018 | $51.60 | $66 |
| August 2018 | $52.37 | $67.76 |
| July 2018 | $52.36 | $67.75 |
| June 2018 | $49.66 | $64.25 |
| May 2018 | $51.18 | $67 |
| April 2018 | $49.66 | $65 |
| March 2018 | $51.95 | $68 |
| February 2018 | $51.75 | $68.49 |
| January 2018 | $51.76 | $68.50 |
| December 2017 | $51.76 | $68.50 |
| November 2017 | $50.46 | $67.50 |
| October 2017 | $50.82 | $67.98 |
| September 2017 | $50.83 | $67.99 |
| August 2017 | $49.92 | $67.50 |
| July 2017 | $48.81 | $66 |
| June 2017 | $51.03 | $69 |
| May 2017 | $51.22 | $70 |
| April 2017 | $50.75 | $69.50 |
| March 2017 | $50.20 | $68.75 |
| February 2017 | $51.37 | $71.10 |
| January 2017 | $49.86 | $69 |
| December 2016 | $50.05 | $70 |
| November 2016 | $50.51 | $70.65 |
| October 2016 | $50.76 | $71 |
| September 2016 | $48.98 | $68.50 |
| August 2016 | $48.81 | $69 |
| July 2016 | $50.23 | $71 |
| June 2016 | $49.52 | $70 |
| May 2016 | $50.19 | $71.12 |
| April 2016 | $50.19 | $71.12 |
| March 2016 | $49.28 | $71.12 |
| February 2016 | $48.90 | $70 |
| January 2016 | $48.50 | $70 |
| December 2015 | $48 | $70 |
| November 2015 | $48.04 | $69.50 |
| October 2015 | $47.66 | $69.50 |
| September 2015 | $46.97 | $68.50 |
| August 2015 | $45.96 | $67.75 |
| July 2015 | $45.99 | $67.25 |
| June 2015 | $45.14 | $67.25 |
| May 2015 | $45.98 | $68.50 |
| April 2015 | $45.98 | $68.50 |
| March 2015 | $44.28 | $66.70 |
| February 2015 | $44.48 | $67 |
| January 2015 | $45.14 | $68 |
| December 2014 | $45.14 | $68 |
| November 2014 | $46.80 | $71.25 |
| October 2014 | $46.80 | $71.25 |
| September 2014 | $47.64 | $72.54 |
| August 2014 | $48.12 | $74 |
| July 2014 | $48.52 | $74 |
| June 2014 | $48.52 | $74 |
| May 2014 | $47.66 | $74 |
| April 2014 | $46.69 | $72.50 |
| March 2014 | $46.37 | $72 |
| February 2014 | $45.26 | $71 |
| January 2014 | $47.50 | $74.50 |
| December 2013 | $48.04 | $74.75 |
| November 2013 | $47.57 | $74.75 |
| October 2013 | $47.20 | $74.75 |
| September 2013 | $46.46 | $73 |
| August 2013 | $45.66 | $73 |
| July 2013 | $45.97 | $73.50 |
| June 2013 | $49.15 | $78 |
| May 2013 | $48.70 | $78 |
| April 2013 | $48.26 | $78 |
| March 2013 | $45.78 | $74 |
| February 2013 | $45.34 | $74 |
| January 2013 | $45.31 | $73.29 |
| December 2012 | $44.90 | $73.29 |
| November 2012 | $44.90 | $74 |
| October 2012 | $44.90 | $74 |
| September 2012 | $45.92 | $75 |
| August 2012 | $45.08 | $75 |
| July 2012 | $48.08 | $80 |
| June 2012 | $45.49 | $75 |
| May 2012 | $44.68 | $75 |
| April 2012 | $43.49 | $73 |
| March 2012 | $56 | $94 |
| February 2012 | $56.02 | $95 |
| January 2012 | $41.87 | $71 |
| December 2011 | $40.88 | $70 |
| November 2011 | $48.77 | $83.50 |
| October 2011 | $42.64 | $73 |
| September 2011 | $43.80 | $75 |
| August 2011 | $59.22 | $101 |
| July 2011 | $59.22 | $101 |
| June 2011 | $57.92 | $101 |
| May 2011 | $44.26 | $76 |
| April 2011 | $43.58 | $76 |
| March 2011 | $42.72 | $74.50 |
| February 2011 | $46.19 | $80 |
| January 2011 | $45.44 | $80 |
| December 2010 | $49.07 | $85 |
| November 2010 | $48.68 | $85 |
| October 2010 | $48.68 | $85 |
| September 2010 | $47.45 | $85 |
| August 2010 | $41.87 | $75 |
| July 2010 | $45.44 | $80 |
| June 2010 | $44.25 | $80 |
| May 2010 | $45.05 | $80 |
| April 2010 | $45.05 | $80 |
| March 2010 | $43.87 | $80 |
| February 2010 | $51.55 | $94 |
| January 2010 | $35.64 | $65 |
| December 2009 | $34.22 | $63 |
| November 2009 | $29.87 | $55 |
| October 2009 | $29.88 | $55.01 |
| September 2009 | $29.33 | $54 |
| August 2009 | $30.57 | $57 |
| July 2009 | $31.38 | $58.50 |
| June 2009 | $30.37 | $56.62 |
| May 2009 | $31 | $58.50 |
| April 2009 | $31 | $58.50 |
| March 2009 | $31.79 | $60 |
| February 2009 | $30.96 | $59.12 |
| January 2009 | $29.72 | $56.75 |
| December 2008 | $30.54 | $59 |
| November 2008 | $31.05 | $60 |
| October 2008 | $33.64 | $65 |
| September 2008 | $29.37 | $56.75 |
| August 2008 | $28.85 | $56.50 |
| July 2008 | $28.77 | $56.35 |
| June 2008 | $30.51 | $59.75 |
| May 2008 | $29.94 | $59.31 |
| April 2008 | $30.94 | $62 |
| March 2008 | $29.94 | $60 |
| February 2008 | $29.94 | $60 |
| January 2008 | $29.94 | $60 |
| December 2007 | $30.94 | $62 |
| November 2007 | $31.60 | $63 |
| October 2007 | $31.09 | $63 |
| September 2007 | $29.61 | $60 |
| August 2007 | $29.28 | $60 |
| July 2007 | $29.28 | $60 |
| June 2007 | $30.01 | $61.50 |
| May 2007 | $28.96 | $60 |
| April 2007 | $29.92 | $62 |
| March 2007 | $30.16 | $62.50 |
| February 2007 | $31.07 | $65 |
| January 2007 | $40.63 | $85 |
| December 2006 | $27.89 | $59 |
| November 2006 | $26.83 | $56.75 |
| October 2006 | $26.47 | $56 |
| September 2006 | $25.55 | $54.05 |
| August 2006 | $26.08 | $55.80 |
| July 2006 | $25.47 | $54.50 |
| June 2006 | $25.12 | $53.75 |
| May 2006 | $24.13 | $52.25 |
| April 2006 | $23.67 | $51.25 |
| March 2006 | $23.88 | $51.70 |
| February 2006 | $24.17 | $53 |
| January 2006 | $23.67 | $51.90 |
| December 2005 | $23.49 | $51.50 |
| November 2005 | $23.66 | $52.50 |
| October 2005 | $23.43 | $52 |
| September 2005 | $23.88 | $53 |
| August 2005 | $23.15 | $52 |
| July 2005 | $22.82 | $51.25 |
| June 2005 | $22.71 | $51 |
| May 2005 | $21.99 | $50 |
| April 2005 | $21.11 | $48 |
| March 2005 | $21.16 | $48.10 |
| February 2005 | $21.10 | $48.60 |
| January 2005 | $20.34 | $46.85 |
| December 2004 | $20.95 | $48.25 |
| November 2004 | $19.72 | $46 |
| October 2004 | $19.72 | $46 |
| September 2004 | $21.44 | $50 |
| August 2004 | $20.23 | $47.75 |
| July 2004 | $20.02 | $47.25 |
| June 2004 | $20.97 | $49.50 |
| May 2004 | $21.77 | $52 |
| April 2004 | $20.83 | $49.75 |
| March 2004 | $21.45 | $51.25 |
| February 2004 | $19.74 | $47.75 |
| January 2004 | $20.05 | $48.50 |
| December 2003 | $18.30 | $44.25 |
| November 2003 | $19.60 | $48 |
| October 2003 | $19.19 | $47 |
| September 2003 | $20 | $49 |
| August 2003 | $21.78 | $54 |
| July 2003 | $21.37 | $53 |
| June 2003 | $21.58 | $53.50 |
| May 2003 | $23.35 | $58.50 |
| April 2003 | $23.25 | $58.25 |
| March 2003 | $23.35 | $58.50 |
| February 2003 | $22.46 | $57 |
| January 2003 | $22.46 | $57 |
| December 2002 | $21.38 | $54.25 |
| November 2002 | $23.30 | $59 |
| October 2002 | $22.94 | $59 |
| September 2002 | $22.94 | $59 |
| August 2002 | $23 | $59 |
| July 2002 | $22.65 | $59 |
| June 2002 | $23.03 | $60 |
| May 2002 | $22.37 | $59 |
| April 2002 | $22.75 | $60 |
| March 2002 | $22.75 | $60 |
| February 2002 | $22.81 | $60 |
| January 2002 | $22.46 | $60 |
| December 2001 | $22.38 | $60.50 |
| November 2001 | $22.56 | $61 |
| October 2001 | $22.16 | $59 |
| September 2001 | $21.82 | $59 |
| August 2001 | $22.27 | $61 |
| July 2001 | $22.27 | $61 |
| June 2001 | $21.65 | $60 |
| May 2001 | $20.93 | $58 |
| April 2001 | $21.17 | $57.75 |
| March 2001 | $21.17 | $57.75 |
| February 2001 | $20.58 | $57.75 |
| January 2001 | $19.60 | $55 |
| December 2000 | $21.26 | $58 |
| November 2000 | $21.26 | $58 |
| October 2000 | $20.41 | $58 |
| September 2000 | $20.41 | $58 |
| August 2000 | $21.45 | $58.50 |
| July 2000 | $21.45 | $58.50 |
| June 2000 | $21.45 | $58.50 |
| May 2000 | $20.10 | $58.50 |
| April 2000 | $20.27 | $59 |
| March 2000 | $21.22 | $61.75 |
| February 2000 | $20.89 | $61.50 |
| January 2000 | $22 | $60 |
| December 1999 | $22 | $60 |
| November 1999 | $22 | $60 |
| October 1999 | $22 | $60 |
| September 1999 | $22 | $60 |
| August 1999 | $19.87 | $60 |
| July 1999 | $19.21 | $58 |
| April 1999 | $19.03 | $58 |
| March 1999 | $19.03 | $58 |
| February 1999 | $16.56 | $51 |
| January 1999 | $15.91 | $49 |
| December 1998 | $15.43 | $48 |
| November 1998 | $14.94 | $46.50 |
| October 1998 | $15.10 | $47 |
| August 1998 | $14.62 | $46 |
| January 1998 | $13.39 | $43 |
| December 1997 | $13.90 | $44.62 |
| November 1997 | $12.67 | $41.12 |
| July 1997 | $12.19 | $40 |
| April 1997 | $11.30 | $37.50 |
| March 1997 | $11.53 | $38.25 |
| December 1996 | $11.39 | $38.25 |
| November 1996 | $11.20 | $38.25 |
| October 1996 | $10.90 | $37.25 |
| September 1996 | $10.90 | $37.25 |
| June 1996 | $10.16 | $35 |
| May 1996 | $10.06 | $35 |
| April 1996 | $10.27 | $35.75 |
| March 1996 | $10.49 | $36.50 |
| February 1996 | $10.82 | $38 |
| January 1996 | $9.82 | $34.50 |
| December 1995 | $9.11 | $32 |
BBBK
Price: $49
52 week price:
Dividend Yield: 5.92%
5-year range yield:
Forward Dividend Yield: 4.08%
Payout Ratio: 47.73%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 4.19 USD
P/E Ratio: 12.14
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 98
Market Capitalization: 70.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 13.44%
DGR5: 4.26%
DGR10: 2.42%
DGR20: 0.18%