BAY COMMUNITY BANCORP - Price History
Monthly price history for CBOBA (BAY COMMUNITY BANCORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $7 | $7 |
| March 2024 | $7.35 | $7.35 |
| February 2024 | $7.76 | $7.76 |
| January 2024 | $7.75 | $7.80 |
| December 2023 | $7.65 | $7.70 |
| November 2023 | $7.55 | $7.60 |
| October 2023 | $7.20 | $7.30 |
| September 2023 | $7.65 | $7.75 |
| August 2023 | $7.70 | $7.80 |
| July 2023 | $8.03 | $8.19 |
| June 2023 | $7.95 | $8.10 |
| May 2023 | $7.31 | $7.45 |
| April 2023 | $8.19 | $8.40 |
| March 2023 | $8.08 | $8.29 |
| February 2023 | $9.24 | $9.48 |
| January 2023 | $9.60 | $9.90 |
| December 2022 | $8.73 | $9 |
| November 2022 | $8.92 | $9.20 |
| October 2022 | $9.17 | $9.50 |
| September 2022 | $8.18 | $8.48 |
| August 2022 | $8.56 | $8.87 |
| July 2022 | $8.02 | $8.35 |
| June 2022 | $8.11 | $8.45 |
| May 2022 | $6.72 | $7 |
| April 2022 | $6.74 | $7.07 |
| March 2022 | $7.20 | $7.55 |
| February 2022 | $7.34 | $7.70 |
| January 2022 | $7.21 | $7.60 |
| December 2021 | $6.93 | $7.30 |
| November 2021 | $6.93 | $7.30 |
| October 2021 | $6.88 | $7.33 |
| September 2021 | $7.14 | $7.60 |
| August 2021 | $7.51 | $8 |
| July 2021 | $7.29 | $7.80 |
| June 2021 | $7.14 | $7.64 |
| May 2021 | $7.01 | $7.50 |
| April 2021 | $7.02 | $7.55 |
| March 2021 | $6.51 | $7 |
| February 2021 | $5.76 | $6.20 |
| January 2021 | $5.72 | $6.15 |
| December 2020 | $5.44 | $5.85 |
| November 2020 | $5.30 | $5.70 |
| October 2020 | $4.57 | $4.92 |
| September 2020 | $4.62 | $4.97 |
| August 2020 | $4.55 | $4.90 |
| July 2020 | $4.53 | $4.87 |
| June 2020 | $4.73 | $5.09 |
| May 2020 | $4.65 | $5 |
| April 2020 | $4.45 | $4.79 |
| March 2020 | $4.60 | $4.95 |
| February 2020 | $6.51 | $7 |
| January 2020 | $6.75 | $7.26 |
| December 2019 | $6.70 | $7.21 |
| November 2019 | $6.74 | $7.25 |
| October 2019 | $6.53 | $7.03 |
| September 2019 | $6.42 | $6.91 |
| August 2019 | $6.33 | $6.81 |
| July 2019 | $6.48 | $6.97 |
| June 2019 | $6.52 | $7.01 |
| May 2019 | $6.46 | $6.95 |
| April 2019 | $6.51 | $7 |
| March 2019 | $6.29 | $6.77 |
| February 2019 | $6.74 | $7.25 |
| January 2019 | $6.60 | $7.10 |
| December 2018 | $6.32 | $6.80 |
| November 2018 | $6.88 | $7.40 |
| October 2018 | $6.97 | $7.50 |
| September 2018 | $7.20 | $7.75 |
| August 2018 | $7.20 | $7.75 |
| July 2018 | $6.65 | $7.15 |
| June 2018 | $6.27 | $6.75 |
| May 2018 | $6.51 | $7 |
| April 2018 | $5.76 | $6.20 |
| March 2018 | $5.48 | $5.90 |
| February 2018 | $5.45 | $5.86 |
| January 2018 | $5.58 | $6 |
| December 2017 | $5.81 | $6.25 |
| November 2017 | $4.97 | $5.35 |
| October 2017 | $4.88 | $5.25 |
| September 2017 | $4.83 | $5.20 |
| August 2017 | $4.83 | $5.20 |
| July 2017 | $4.69 | $5.05 |
| June 2017 | $4.63 | $4.98 |
| May 2017 | $4.61 | $4.96 |
| April 2017 | $4.65 | $5 |
| March 2017 | $4.74 | $5.10 |
| February 2017 | $4.92 | $5.29 |
| January 2017 | $5.11 | $5.50 |
| December 2016 | $4.79 | $5.15 |
| November 2016 | $4.74 | $5.10 |
| October 2016 | $4.64 | $4.99 |
| September 2016 | $4.65 | $5 |
| August 2016 | $4.45 | $4.79 |
| July 2016 | $4.24 | $4.56 |
| June 2016 | $4.10 | $4.41 |
| May 2016 | $4.23 | $4.55 |
| April 2016 | $4.18 | $4.50 |
| March 2016 | $4.18 | $4.50 |
| February 2016 | $4.51 | $4.85 |
| January 2016 | $4.83 | $5.20 |
| December 2015 | $5 | $5.38 |
| November 2015 | $4.94 | $5.31 |
| October 2015 | $4.83 | $5.20 |
| September 2015 | $4.27 | $4.59 |
| August 2015 | $4.23 | $4.55 |
| July 2015 | $4.04 | $4.35 |
| June 2015 | $4.28 | $4.60 |
| May 2015 | $4.28 | $4.60 |
| April 2015 | $4.18 | $4.50 |
| March 2015 | $4 | $4.30 |
| February 2015 | $4.04 | $4.35 |
| January 2015 | $4.18 | $4.50 |
| December 2014 | $3.95 | $4.25 |
| November 2014 | $3.81 | $4.10 |
| October 2014 | $3.95 | $4.25 |
| September 2014 | $3.94 | $4.24 |
| August 2014 | $3.86 | $4.15 |
| July 2014 | $3.95 | $4.25 |
| June 2014 | $3.81 | $4.10 |
| May 2014 | $3.88 | $4.17 |
| April 2014 | $3.86 | $4.15 |
| March 2014 | $3.86 | $4.15 |
| February 2014 | $3.99 | $4.29 |
| January 2014 | $4.09 | $4.40 |
| December 2013 | $4.09 | $4.40 |
| November 2013 | $4.31 | $4.64 |
| October 2013 | $4.14 | $4.45 |
| September 2013 | $3.90 | $4.20 |
| August 2013 | $4.05 | $4.36 |
| July 2013 | $4.14 | $4.45 |
| June 2013 | $3.76 | $4.05 |
| May 2013 | $3.95 | $4.25 |
| April 2013 | $3.49 | $3.75 |
| March 2013 | $3.49 | $3.75 |
| February 2013 | $3.49 | $3.75 |
| January 2013 | $3.35 | $3.60 |
| December 2012 | $2.70 | $2.90 |
| November 2012 | $3.02 | $3.25 |
| October 2012 | $2.51 | $2.70 |
| September 2012 | $2.18 | $2.35 |
| August 2012 | $2.09 | $2.25 |
| July 2012 | $1.86 | $2 |
| June 2012 | $2.04 | $2.20 |
| May 2012 | $2 | $2.15 |
| April 2012 | $1.86 | $2 |
| March 2012 | $2.09 | $2.25 |
| February 2012 | $1.49 | $1.60 |
| January 2012 | $1.86 | $2 |
| December 2011 | $1.90 | $2.05 |
| November 2011 | $1.68 | $1.81 |
| October 2011 | $2.32 | $2.50 |
| September 2011 | $2.04 | $2.20 |
| August 2011 | $2.18 | $2.35 |
| July 2011 | $2.18 | $2.35 |
| June 2011 | $2.04 | $2.20 |
| May 2011 | $2.37 | $2.55 |
| April 2011 | $2.51 | $2.70 |
| March 2011 | $2.42 | $2.60 |
| February 2011 | $2.42 | $2.60 |
| January 2011 | $2.79 | $3 |
| December 2010 | $3.35 | $3.60 |
| November 2010 | $2.79 | $3 |
| October 2010 | $3.01 | $3.24 |
| September 2010 | $3.02 | $3.25 |
| August 2010 | $2.79 | $3 |
| July 2010 | $2.89 | $3.11 |
| June 2010 | $3.02 | $3.25 |
| May 2010 | $2.79 | $3 |
| April 2010 | $3.25 | $3.50 |
| March 2010 | $3.49 | $3.75 |
| February 2010 | $3.02 | $3.25 |
| January 2010 | $3.02 | $3.25 |
| December 2009 | $3.81 | $4.10 |
| November 2009 | $3.16 | $3.40 |
| October 2009 | $2.78 | $2.99 |
| September 2009 | $1.77 | $1.90 |
| August 2009 | $1.86 | $2 |
| July 2009 | $1.86 | $2 |
| June 2009 | $2.56 | $2.75 |
| May 2009 | $2.79 | $3 |
| April 2009 | $3.02 | $3.25 |
| March 2009 | $3.49 | $3.75 |
| February 2009 | $4.42 | $4.75 |
| January 2009 | $4.42 | $4.75 |
| December 2008 | $4.65 | $5 |
| November 2008 | $4.18 | $4.50 |
| October 2008 | $4.65 | $5 |
| September 2008 | $5.34 | $5.75 |
| August 2008 | $5.58 | $6 |
| July 2008 | $5.58 | $6 |
| June 2008 | $6.04 | $6.50 |
| May 2008 | $5.81 | $6.25 |
| April 2008 | $6.74 | $7.25 |
| March 2008 | $7.20 | $7.75 |
| February 2008 | $8.13 | $8.75 |
| January 2008 | $8.36 | $9 |
| December 2007 | $9.34 | $10.05 |
| November 2007 | $8.60 | $9.25 |
| October 2007 | $8.74 | $9.40 |
| September 2007 | $8.60 | $9.25 |
| August 2007 | $8.83 | $9.50 |
| July 2007 | $8.13 | $8.75 |
| June 2007 | $8.13 | $8.75 |
| May 2007 | $8.60 | $9.25 |
| April 2007 | $8.36 | $9 |
| March 2007 | $8.60 | $9.25 |
| February 2007 | $8.32 | $8.95 |
| January 2007 | $9.39 | $10.10 |
| December 2006 | $9.30 | $10 |
| November 2006 | $10.22 | $11 |
| October 2006 | $10.22 | $11 |
| September 2006 | $10.92 | $11.75 |
| August 2006 | $10.46 | $11.25 |
| July 2006 | $10.92 | $11.75 |
| June 2006 | $10.22 | $11 |
| May 2006 | $10.74 | $11.55 |
| April 2006 | $11.15 | $12 |
| March 2006 | $10.22 | $11 |
| February 2006 | $10.22 | $11 |
| January 2006 | $10.46 | $11.25 |
| December 2005 | $9.30 | $10 |
| November 2005 | $8.13 | $8.75 |
| October 2005 | $7.20 | $7.75 |
| September 2005 | $6.88 | $7.40 |
| August 2005 | $6.51 | $7 |
| July 2005 | $7.20 | $7.75 |
| June 2005 | $7.20 | $7.75 |
| May 2005 | $7.20 | $7.75 |
| April 2005 | $7.20 | $7.75 |
| March 2005 | $7.20 | $7.75 |
| February 2005 | $7.44 | $8 |
| January 2005 | $6.97 | $7.50 |
| December 2004 | $6.41 | $6.90 |
| November 2004 | $5.90 | $6.35 |
| October 2004 | $5.81 | $6.25 |
| September 2004 | $5.30 | $5.70 |
| August 2004 | $4.65 | $5 |
| July 2004 | $4.65 | $5 |
| October 2003 | $3.95 | $4.25 |
CBOBA
Price: $7
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 2.86%
Payout Ratio: 24.72%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.81 USD
P/E Ratio: 10.01
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 10600
Market Capitalization: 62.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 4