Pinnacle Bankshares Corporation ( PPBN) - Price History
Monthly price history for PPBN (Pinnacle Bankshares Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $55.10 | $55.10 |
| May 2026 | $51.84 | $51.84 |
| April 2026 | $50.13 | $50.13 |
| March 2026 | $45.80 | $45.80 |
| February 2026 | $46.25 | $46.25 |
| January 2026 | $44.69 | $44.69 |
| December 2025 | $45.50 | $45.50 |
| November 2025 | $40.97 | $40.97 |
| October 2025 | $39.25 | $39.25 |
| September 2025 | $37.58 | $37.58 |
| August 2025 | $37.99 | $37.99 |
| July 2025 | $33 | $33 |
| June 2025 | $33.01 | $33.01 |
| May 2025 | $33.29 | $33.29 |
| April 2025 | $31.99 | $31.99 |
| March 2025 | $31.94 | $31.94 |
| February 2025 | $31.85 | $31.85 |
| January 2025 | $30.73 | $30.73 |
| December 2024 | $31.19 | $31.19 |
| November 2024 | $31.05 | $31.05 |
| October 2024 | $30 | $30 |
| September 2024 | $29.73 | $29.73 |
| August 2024 | $29.85 | $29.85 |
| July 2024 | $31 | $31 |
| June 2024 | $26.50 | $26.50 |
| May 2024 | $29 | $29 |
| April 2024 | $27.70 | $27.95 |
| March 2024 | $28.21 | $28.46 |
| February 2024 | $29.07 | $29.33 |
| January 2024 | $27.37 | $27.87 |
| December 2023 | $23.58 | $24.01 |
| November 2023 | $23.58 | $24 |
| October 2023 | $19.67 | $20.25 |
| September 2023 | $18.70 | $19.25 |
| August 2023 | $19.67 | $20.25 |
| July 2023 | $19.81 | $20.60 |
| June 2023 | $18.28 | $19 |
| May 2023 | $18.61 | $19.35 |
| April 2023 | $19.04 | $20 |
| March 2023 | $18.96 | $19.92 |
| February 2023 | $19.74 | $20.73 |
| January 2023 | $18.81 | $19.95 |
| December 2022 | $18.11 | $19.20 |
| November 2022 | $19.33 | $20.50 |
| October 2022 | $19.54 | $20.90 |
| September 2022 | $18.83 | $20.14 |
| August 2022 | $18.88 | $20.20 |
| July 2022 | $18.83 | $20.30 |
| June 2022 | $20.40 | $21.99 |
| May 2022 | $20.87 | $22.50 |
| April 2022 | $21.90 | $23.75 |
| March 2022 | $21.94 | $23.80 |
| February 2022 | $22.99 | $24.94 |
| January 2022 | $22.82 | $24.90 |
| December 2021 | $22.64 | $24.70 |
| November 2021 | $22.73 | $24.80 |
| October 2021 | $22.33 | $24.50 |
| September 2021 | $21.41 | $23.49 |
| August 2021 | $21.79 | $23.90 |
| July 2021 | $22.01 | $24.29 |
| June 2021 | $22.56 | $24.90 |
| May 2021 | $23.33 | $25.75 |
| April 2021 | $24.01 | $26.64 |
| March 2021 | $23.22 | $25.76 |
| February 2021 | $22.30 | $24.75 |
| January 2021 | $20.07 | $22.40 |
| December 2020 | $20.61 | $23 |
| November 2020 | $20.02 | $22.34 |
| October 2020 | $17.14 | $19.25 |
| September 2020 | $17.14 | $19.25 |
| August 2020 | $17.14 | $19.25 |
| July 2020 | $18.78 | $21.25 |
| June 2020 | $18.25 | $20.65 |
| May 2020 | $17.28 | $19.55 |
| April 2020 | $17.86 | $20.35 |
| March 2020 | $20.18 | $23 |
| February 2020 | $27.51 | $31.35 |
| January 2020 | $29.71 | $34 |
| December 2019 | $27.76 | $31.77 |
| November 2019 | $27.09 | $31 |
| October 2019 | $27.84 | $32 |
| September 2019 | $27.39 | $31.49 |
| August 2019 | $26.53 | $30.50 |
| July 2019 | $26.60 | $30.72 |
| June 2019 | $26.84 | $31 |
| May 2019 | $28.45 | $32.86 |
| April 2019 | $28.45 | $33 |
| March 2019 | $27.15 | $31.50 |
| February 2019 | $27.14 | $31.49 |
| January 2019 | $24.90 | $29 |
| December 2018 | $23.56 | $27.45 |
| November 2018 | $23.86 | $27.80 |
| October 2018 | $24.06 | $28.15 |
| September 2018 | $28.60 | $32.50 |
| August 2018 | $27.77 | $32.50 |
| July 2018 | $26.40 | $31 |
| June 2018 | $25.21 | $29.60 |
| May 2018 | $25.46 | $29.90 |
| April 2018 | $25.46 | $30 |
| March 2018 | $24.18 | $28.50 |
| February 2018 | $24.82 | $29.25 |
| January 2018 | $27.06 | $32 |
| December 2017 | $24.94 | $29.50 |
| November 2017 | $25.79 | $30.50 |
| October 2017 | $23.59 | $28 |
| September 2017 | $23.21 | $27.55 |
| August 2017 | $22.84 | $27.10 |
| July 2017 | $23.85 | $28.40 |
| June 2017 | $23.47 | $27.95 |
| May 2017 | $23.68 | $28.20 |
| April 2017 | $23.76 | $28.40 |
| March 2017 | $23.84 | $28.50 |
| February 2017 | $23.43 | $28 |
| January 2017 | $24.10 | $28.90 |
| December 2016 | $24.08 | $28.88 |
| November 2016 | $19.36 | $23.22 |
| October 2016 | $18.01 | $21.69 |
| September 2016 | $16.97 | $20.44 |
| August 2016 | $16.52 | $19.90 |
| July 2016 | $15.74 | $19.06 |
| June 2016 | $15.95 | $19.31 |
| May 2016 | $16.77 | $20.30 |
| April 2016 | $15.66 | $19.05 |
| March 2016 | $15.29 | $18.60 |
| February 2016 | $15.34 | $18.65 |
| January 2016 | $14.97 | $18.30 |
| December 2015 | $16.12 | $19.70 |
| November 2015 | $14.93 | $18.25 |
| October 2015 | $14.66 | $18 |
| September 2015 | $14.42 | $17.70 |
| August 2015 | $14.33 | $17.59 |
| July 2015 | $14.14 | $17.45 |
| June 2015 | $14.19 | $17.51 |
| May 2015 | $14.15 | $17.46 |
| April 2015 | $14.24 | $17.65 |
| March 2015 | $14.20 | $17.60 |
| February 2015 | $14.12 | $17.51 |
| January 2015 | $14.28 | $17.80 |
| December 2014 | $14.29 | $17.80 |
| November 2014 | $14.37 | $17.90 |
| October 2014 | $14.04 | $17.58 |
| September 2014 | $14.07 | $17.61 |
| August 2014 | $14.04 | $17.66 |
| July 2014 | $14.31 | $18 |
| June 2014 | $14.47 | $18.20 |
| May 2014 | $14.45 | $18.25 |
| April 2014 | $13.67 | $17.27 |
| March 2014 | $13.46 | $17 |
| February 2014 | $13.46 | $17 |
| January 2014 | $12.22 | $15.50 |
| December 2013 | $11.90 | $15.10 |
| November 2013 | $11.82 | $15 |
| October 2013 | $11.46 | $14.62 |
| September 2013 | $10.27 | $13.10 |
| August 2013 | $10.19 | $13 |
| July 2013 | $9.76 | $12.50 |
| June 2013 | $9.49 | $12.15 |
| May 2013 | $9.76 | $12.50 |
| April 2013 | $9.72 | $12.50 |
| March 2013 | $10.11 | $13 |
| February 2013 | $9.33 | $12 |
| January 2013 | $7.74 | $10 |
| December 2012 | $6.43 | $8.31 |
| November 2012 | $6.77 | $8.75 |
| October 2012 | $6.50 | $8.40 |
| September 2012 | $6.17 | $8.02 |
| August 2012 | $6.26 | $8.14 |
| July 2012 | $6.16 | $8 |
| June 2012 | $7.10 | $9.23 |
| May 2012 | $7.43 | $9.65 |
| April 2012 | $7.12 | $9.25 |
| March 2012 | $7.30 | $9.48 |
| February 2012 | $6.93 | $9 |
| January 2012 | $6.54 | $8.50 |
| December 2011 | $6.28 | $8.16 |
| November 2011 | $5.66 | $7.35 |
| October 2011 | $5.66 | $7.35 |
| September 2011 | $5.27 | $6.85 |
| August 2011 | $5.27 | $6.85 |
| July 2011 | $5.13 | $6.67 |
| June 2011 | $5.19 | $6.75 |
| May 2011 | $5.62 | $7.30 |
| April 2011 | $6.54 | $8.50 |
| March 2011 | $6.50 | $8.45 |
| February 2011 | $6.62 | $8.60 |
| January 2011 | $7.31 | $9.50 |
| December 2010 | $6.77 | $8.80 |
| November 2010 | $6.85 | $8.90 |
| October 2010 | $6.01 | $7.85 |
| September 2010 | $6.01 | $7.85 |
| August 2010 | $6.01 | $7.85 |
| July 2010 | $6.51 | $8.50 |
| June 2010 | $5.97 | $7.80 |
| May 2010 | $6.32 | $8.25 |
| April 2010 | $6.89 | $9 |
| March 2010 | $5.97 | $7.80 |
| February 2010 | $5.55 | $7.25 |
| January 2010 | $6.51 | $8.50 |
| December 2009 | $5.47 | $7.15 |
| November 2009 | $5.74 | $7.50 |
| October 2009 | $7.46 | $9.75 |
| September 2009 | $5.28 | $6.90 |
| August 2009 | $7.65 | $10 |
| July 2009 | $4.59 | $6 |
| June 2009 | $5.44 | $7.10 |
| May 2009 | $6.12 | $8 |
| April 2009 | $6.51 | $8.50 |
| March 2009 | $7.65 | $10 |
| February 2009 | $7.02 | $9.17 |
| January 2009 | $7.09 | $9.26 |
| December 2008 | $9.85 | $13 |
| November 2008 | $8.98 | $11.85 |
| October 2008 | $12.12 | $16 |
| September 2008 | $12.69 | $16.90 |
| August 2008 | $12.69 | $16.90 |
| July 2008 | $13.52 | $18 |
| June 2008 | $13.07 | $17.55 |
| May 2008 | $13.13 | $17.64 |
| April 2008 | $13.96 | $18.75 |
| March 2008 | $13.66 | $18.50 |
| February 2008 | $17.36 | $23.50 |
| January 2008 | $15.51 | $21 |
| December 2007 | $14.60 | $19.91 |
| November 2007 | $15.03 | $20.50 |
| October 2007 | $16.32 | $22.25 |
| September 2007 | $17.82 | $23.80 |
| August 2007 | $17.34 | $23.80 |
| July 2007 | $17.41 | $23.90 |
| June 2007 | $17.62 | $24.35 |
| May 2007 | $18.10 | $25 |
| April 2007 | $18.28 | $25.25 |
| March 2007 | $16.61 | $23.10 |
| February 2007 | $16.36 | $22.75 |
| January 2007 | $16.68 | $23.20 |
| December 2006 | $15.82 | $22.15 |
| November 2006 | $18.14 | $25.40 |
| October 2006 | $17.07 | $23.90 |
| September 2006 | $15.61 | $22 |
| August 2006 | $14.72 | $20.75 |
| July 2006 | $14.55 | $20.50 |
| June 2006 | $15.33 | $21.75 |
| May 2006 | $14.84 | $21.05 |
| April 2006 | $15.50 | $22 |
| March 2006 | $15.42 | $22 |
| February 2006 | $15.42 | $22 |
| January 2006 | $14.89 | $21.25 |
| December 2005 | $14.63 | $21 |
| November 2005 | $13.93 | $20 |
| October 2005 | $13.30 | $19.10 |
| September 2005 | $13.87 | $20.05 |
| August 2005 | $13.52 | $19.55 |
| July 2005 | $13.49 | $19.50 |
| June 2005 | $13.58 | $19.75 |
| May 2005 | $14.09 | $20.50 |
| April 2005 | $14.54 | $21.15 |
| March 2005 | $15.72 | $23 |
| February 2005 | $14.01 | $20.50 |
| January 2005 | $13.06 | $19.10 |
| December 2004 | $13.59 | $20 |
| November 2004 | $12.81 | $18.85 |
| October 2004 | $12.64 | $18.60 |
| September 2004 | $12.56 | $18.60 |
| August 2004 | $12.48 | $18.49 |
| July 2004 | $12.18 | $18.15 |
| June 2004 | $11.71 | $17.45 |
| May 2004 | $12.58 | $18.75 |
| April 2004 | $12.01 | $17.90 |
| March 2004 | $12.21 | $18.30 |
| February 2004 | $12.34 | $18.50 |
| January 2004 | $12.27 | $18.40 |
| December 2003 | $12.11 | $18.25 |
| November 2003 | $12.50 | $18.85 |
| October 2003 | $12.07 | $18.20 |
| September 2003 | $11.87 | $18 |
| August 2003 | $11.70 | $17.75 |
| July 2003 | $11.54 | $17.50 |
| June 2003 | $11.56 | $17.65 |
| May 2003 | $11.14 | $17 |
| April 2003 | $11.30 | $17.25 |
| March 2003 | $10.74 | $16.50 |
| February 2003 | $10.35 | $15.90 |
| January 2003 | $10.58 | $16.25 |
| December 2002 | $9.84 | $15.22 |
| November 2002 | $10.28 | $15.90 |
| October 2002 | $9.70 | $15 |
| September 2002 | $9.63 | $15 |
| August 2002 | $9.50 | $14.80 |
| July 2002 | $9.47 | $14.75 |
| June 2002 | $9.63 | $15 |
| May 2002 | $9.73 | $15.15 |
| April 2002 | $8.83 | $13.75 |
| March 2002 | $9.05 | $14.20 |
| February 2002 | $8.61 | $13.50 |
| January 2002 | $8.77 | $13.75 |
| December 2001 | $8.45 | $13.25 |
| November 2001 | $8.54 | $13.40 |
| October 2001 | $8.61 | $13.50 |
| September 2001 | $8.23 | $13 |
| August 2001 | $9.65 | $15.25 |
| July 2001 | $9.49 | $15 |
| June 2001 | $8.86 | $14 |
| May 2001 | $8.64 | $13.75 |
| April 2001 | $8.80 | $14 |
| March 2001 | $8.91 | $13.62 |
| February 2001 | $8.56 | $13.62 |
| January 2001 | $9.42 | $15 |
| December 2000 | $11.69 | $18.75 |
| November 2000 | $7.44 | $11.94 |
| October 2000 | $6.86 | $11 |
| September 2000 | $8.66 | $14 |
| August 2000 | $8.81 | $14.25 |
| July 2000 | $8.97 | $14.50 |
| June 2000 | $8.44 | $13.75 |
| May 2000 | $9.98 | $32.50 |
| April 2000 | $9.52 | $31 |
| March 2000 | $10.08 | $33 |
| February 2000 | $10.38 | $34 |
| January 2000 | $10.02 | $33 |
| December 1999 | $10.51 | $34.62 |
| November 1999 | $10.50 | $34.75 |
| October 1999 | $10.42 | $34.50 |
| September 1999 | $10.57 | $35 |
| August 1999 | $10.46 | $34.62 |
| July 1999 | $10.57 | $35 |
| June 1999 | $10.27 | $34 |
| May 1999 | $10.27 | $34 |
| February 1999 | $10.06 | $33.31 |
| January 1999 | $10.16 | $33.62 |
| December 1998 | $10.12 | $33.50 |
| November 1998 | $9.78 | $32.38 |
| October 1998 | $9.89 | $32.75 |
| September 1998 | $10.57 | $35 |
| August 1998 | $9.97 | $33 |
| July 1998 | $9.52 | $31.50 |
| June 1998 | $8.84 | $29.25 |
| April 1998 | $8.91 | $29.50 |
| March 1998 | $8.16 | $27 |
| February 1998 | $8.16 | $27 |
| December 1997 | $7.55 | $25 |
| November 1997 | $7.55 | $25 |
| October 1997 | $6.65 | $22 |
| September 1997 | $6.65 | $22 |
| August 1997 | $6.34 | $21 |
PPBN
Price: $55.10
52 week price:
Dividend Yield: 2.12%
5-year range yield:
Forward Dividend Yield: 2.18%
Payout Ratio: 23.53%
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.92 USD
P/E Ratio: 11.80
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 300
Market Capitalization: 118.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 13.58%
DGR5: 13.15%
DGR10: 11.98%