Bay Community Bancorp ( CBOBA) - Price History
Stock symbol CBOBA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CBOBA (Bay Community Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $13.95 | $13.95 |
| October 2024 | $13.75 | $13.75 |
| September 2024 | $13.45 | $13.45 |
| August 2024 | $13.20 | $13.20 |
| July 2024 | $12.85 | $12.90 |
| June 2024 | $12.80 | $12.85 |
| May 2024 | $12.99 | $13.04 |
| April 2024 | $6.76 | $6.82 |
| March 2024 | $7.29 | $7.35 |
| February 2024 | $7.70 | $7.76 |
| January 2024 | $7.68 | $7.80 |
| December 2023 | $7.59 | $7.70 |
| November 2023 | $7.49 | $7.60 |
| October 2023 | $7.14 | $7.30 |
| September 2023 | $7.58 | $7.75 |
| August 2023 | $7.63 | $7.80 |
| July 2023 | $7.97 | $8.19 |
| June 2023 | $7.88 | $8.10 |
| May 2023 | $7.25 | $7.45 |
| April 2023 | $8.12 | $8.40 |
| March 2023 | $8.01 | $8.29 |
| February 2023 | $9.16 | $9.48 |
| January 2023 | $9.52 | $9.90 |
| December 2022 | $8.66 | $9 |
| November 2022 | $8.85 | $9.20 |
| October 2022 | $9.09 | $9.50 |
| September 2022 | $8.12 | $8.48 |
| August 2022 | $8.49 | $8.87 |
| July 2022 | $7.95 | $8.35 |
| June 2022 | $8.04 | $8.45 |
| May 2022 | $6.66 | $7 |
| April 2022 | $6.69 | $7.07 |
| March 2022 | $7.14 | $7.55 |
| February 2022 | $7.28 | $7.70 |
| January 2022 | $7.15 | $7.60 |
| December 2021 | $6.87 | $7.30 |
| November 2021 | $6.87 | $7.30 |
| October 2021 | $6.83 | $7.33 |
| September 2021 | $7.08 | $7.60 |
| August 2021 | $7.45 | $8 |
| July 2021 | $7.23 | $7.80 |
| June 2021 | $7.08 | $7.64 |
| May 2021 | $6.95 | $7.50 |
| April 2021 | $6.96 | $7.55 |
| March 2021 | $6.45 | $7 |
| February 2021 | $5.72 | $6.20 |
| January 2021 | $5.67 | $6.15 |
| December 2020 | $5.39 | $5.85 |
| November 2020 | $5.25 | $5.70 |
| October 2020 | $4.54 | $4.92 |
| September 2020 | $4.58 | $4.97 |
| August 2020 | $4.52 | $4.90 |
| July 2020 | $4.49 | $4.87 |
| June 2020 | $4.69 | $5.09 |
| May 2020 | $4.61 | $5 |
| April 2020 | $4.42 | $4.79 |
| March 2020 | $4.56 | $4.95 |
| February 2020 | $6.45 | $7 |
| January 2020 | $6.69 | $7.26 |
| December 2019 | $6.65 | $7.21 |
| November 2019 | $6.68 | $7.25 |
| October 2019 | $6.48 | $7.03 |
| September 2019 | $6.37 | $6.91 |
| August 2019 | $6.28 | $6.81 |
| July 2019 | $6.42 | $6.97 |
| June 2019 | $6.46 | $7.01 |
| May 2019 | $6.41 | $6.95 |
| April 2019 | $6.45 | $7 |
| March 2019 | $6.24 | $6.77 |
| February 2019 | $6.68 | $7.25 |
| January 2019 | $6.54 | $7.10 |
| December 2018 | $6.27 | $6.80 |
| November 2018 | $6.82 | $7.40 |
| October 2018 | $6.91 | $7.50 |
| September 2018 | $7.14 | $7.75 |
| August 2018 | $7.14 | $7.75 |
| July 2018 | $6.59 | $7.15 |
| June 2018 | $6.22 | $6.75 |
| May 2018 | $6.45 | $7 |
| April 2018 | $5.72 | $6.20 |
| March 2018 | $5.44 | $5.90 |
| February 2018 | $5.40 | $5.86 |
| January 2018 | $5.53 | $6 |
| December 2017 | $5.76 | $6.25 |
| November 2017 | $4.93 | $5.35 |
| October 2017 | $4.84 | $5.25 |
| September 2017 | $4.79 | $5.20 |
| August 2017 | $4.79 | $5.20 |
| July 2017 | $4.66 | $5.05 |
| June 2017 | $4.59 | $4.98 |
| May 2017 | $4.57 | $4.96 |
| April 2017 | $4.61 | $5 |
| March 2017 | $4.70 | $5.10 |
| February 2017 | $4.88 | $5.29 |
| January 2017 | $5.07 | $5.50 |
| December 2016 | $4.75 | $5.15 |
| November 2016 | $4.70 | $5.10 |
| October 2016 | $4.60 | $4.99 |
| September 2016 | $4.61 | $5 |
| August 2016 | $4.42 | $4.79 |
| July 2016 | $4.20 | $4.56 |
| June 2016 | $4.06 | $4.41 |
| May 2016 | $4.19 | $4.55 |
| April 2016 | $4.15 | $4.50 |
| March 2016 | $4.15 | $4.50 |
| February 2016 | $4.47 | $4.85 |
| January 2016 | $4.79 | $5.20 |
| December 2015 | $4.96 | $5.38 |
| November 2015 | $4.89 | $5.31 |
| October 2015 | $4.79 | $5.20 |
| September 2015 | $4.23 | $4.59 |
| August 2015 | $4.19 | $4.55 |
| July 2015 | $4.01 | $4.35 |
| June 2015 | $4.24 | $4.60 |
| May 2015 | $4.24 | $4.60 |
| April 2015 | $4.15 | $4.50 |
| March 2015 | $3.96 | $4.30 |
| February 2015 | $4.01 | $4.35 |
| January 2015 | $4.15 | $4.50 |
| December 2014 | $3.92 | $4.25 |
| November 2014 | $3.78 | $4.10 |
| October 2014 | $3.92 | $4.25 |
| September 2014 | $3.91 | $4.24 |
| August 2014 | $3.82 | $4.15 |
| July 2014 | $3.92 | $4.25 |
| June 2014 | $3.78 | $4.10 |
| May 2014 | $3.84 | $4.17 |
| April 2014 | $3.82 | $4.15 |
| March 2014 | $3.82 | $4.15 |
| February 2014 | $3.95 | $4.29 |
| January 2014 | $4.06 | $4.40 |
| December 2013 | $4.06 | $4.40 |
| November 2013 | $4.28 | $4.64 |
| October 2013 | $4.10 | $4.45 |
| September 2013 | $3.87 | $4.20 |
| August 2013 | $4.02 | $4.36 |
| July 2013 | $4.10 | $4.45 |
| June 2013 | $3.73 | $4.05 |
| May 2013 | $3.92 | $4.25 |
| April 2013 | $3.46 | $3.75 |
| March 2013 | $3.46 | $3.75 |
| February 2013 | $3.46 | $3.75 |
| January 2013 | $3.32 | $3.60 |
| December 2012 | $2.67 | $2.90 |
| November 2012 | $3 | $3.25 |
| October 2012 | $2.49 | $2.70 |
| September 2012 | $2.17 | $2.35 |
| August 2012 | $2.07 | $2.25 |
| July 2012 | $1.84 | $2 |
| June 2012 | $2.03 | $2.20 |
| May 2012 | $1.98 | $2.15 |
| April 2012 | $1.84 | $2 |
| March 2012 | $2.07 | $2.25 |
| February 2012 | $1.48 | $1.60 |
| January 2012 | $1.84 | $2 |
| December 2011 | $1.89 | $2.05 |
| November 2011 | $1.67 | $1.81 |
| October 2011 | $2.30 | $2.50 |
| September 2011 | $2.03 | $2.20 |
| August 2011 | $2.17 | $2.35 |
| July 2011 | $2.17 | $2.35 |
| June 2011 | $2.03 | $2.20 |
| May 2011 | $2.35 | $2.55 |
| April 2011 | $2.49 | $2.70 |
| March 2011 | $2.40 | $2.60 |
| February 2011 | $2.40 | $2.60 |
| January 2011 | $2.76 | $3 |
| December 2010 | $3.32 | $3.60 |
| November 2010 | $2.76 | $3 |
| October 2010 | $2.99 | $3.24 |
| September 2010 | $3 | $3.25 |
| August 2010 | $2.76 | $3 |
| July 2010 | $2.87 | $3.11 |
| June 2010 | $3 | $3.25 |
| May 2010 | $2.76 | $3 |
| April 2010 | $3.23 | $3.50 |
| March 2010 | $3.46 | $3.75 |
| February 2010 | $3 | $3.25 |
| January 2010 | $3 | $3.25 |
| December 2009 | $3.78 | $4.10 |
| November 2009 | $3.13 | $3.40 |
| October 2009 | $2.76 | $2.99 |
| September 2009 | $1.75 | $1.90 |
| August 2009 | $1.84 | $2 |
| July 2009 | $1.84 | $2 |
| June 2009 | $2.54 | $2.75 |
| May 2009 | $2.76 | $3 |
| April 2009 | $3 | $3.25 |
| March 2009 | $3.46 | $3.75 |
| February 2009 | $4.38 | $4.75 |
| January 2009 | $4.38 | $4.75 |
| December 2008 | $4.61 | $5 |
| November 2008 | $4.15 | $4.50 |
| October 2008 | $4.61 | $5 |
| September 2008 | $5.30 | $5.75 |
| August 2008 | $5.53 | $6 |
| July 2008 | $5.53 | $6 |
| June 2008 | $5.99 | $6.50 |
| May 2008 | $5.76 | $6.25 |
| April 2008 | $6.68 | $7.25 |
| March 2008 | $7.14 | $7.75 |
| February 2008 | $8.06 | $8.75 |
| January 2008 | $8.30 | $9 |
| December 2007 | $9.26 | $10.05 |
| November 2007 | $8.53 | $9.25 |
| October 2007 | $8.66 | $9.40 |
| September 2007 | $8.53 | $9.25 |
| August 2007 | $8.76 | $9.50 |
| July 2007 | $8.06 | $8.75 |
| June 2007 | $8.06 | $8.75 |
| May 2007 | $8.53 | $9.25 |
| April 2007 | $8.30 | $9 |
| March 2007 | $8.53 | $9.25 |
| February 2007 | $8.25 | $8.95 |
| January 2007 | $9.31 | $10.10 |
| December 2006 | $9.22 | $10 |
| November 2006 | $10.14 | $11 |
| October 2006 | $10.14 | $11 |
| September 2006 | $10.83 | $11.75 |
| August 2006 | $10.37 | $11.25 |
| July 2006 | $10.83 | $11.75 |
| June 2006 | $10.14 | $11 |
| May 2006 | $10.65 | $11.55 |
| April 2006 | $11.06 | $12 |
| March 2006 | $10.14 | $11 |
| February 2006 | $10.14 | $11 |
| January 2006 | $10.37 | $11.25 |
| December 2005 | $9.22 | $10 |
| November 2005 | $8.06 | $8.75 |
| October 2005 | $7.14 | $7.75 |
| September 2005 | $6.82 | $7.40 |
| August 2005 | $6.45 | $7 |
| July 2005 | $7.14 | $7.75 |
| June 2005 | $7.14 | $7.75 |
| May 2005 | $7.14 | $7.75 |
| April 2005 | $7.14 | $7.75 |
| March 2005 | $7.14 | $7.75 |
| February 2005 | $7.37 | $8 |
| January 2005 | $6.91 | $7.50 |
| December 2004 | $6.36 | $6.90 |
| November 2004 | $5.85 | $6.35 |
| October 2004 | $5.76 | $6.25 |
| September 2004 | $5.25 | $5.70 |
| August 2004 | $4.61 | $5 |
| July 2004 | $4.61 | $5 |
| October 2003 | $3.92 | $4.25 |
CBOBA
Price: $13.95
52 week price:
Dividend Yield: 1.52%
5-year range yield:
Forward Dividend Yield: 1.58%
Payout Ratio: 24.72%
Dividend Per Share: 0.22 USD
Earnings Per Share: 0.89 USD
P/E Ratio: 15.28
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 10600
Market Capitalization: 116.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 4
DGR3: 30.00%