Skip to main content

First Pactrust Bancorp (NY: BANC )

12.90 -0.17 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 18.66 18.94 18.40 18.45 497,441 -0.22(-1.17%)
Mar 30, 2022 19.35 19.42 18.62 18.67 250,952 -0.60(-3.12%)
Mar 29, 2022 19.35 19.60 19.11 19.27 308,352 +0.24(+1.25%)
Mar 28, 2022 19.24 19.34 18.80 19.03 203,725 -0.22(-1.14%)
Mar 25, 2022 18.97 19.39 18.96 19.25 193,149 +0.30(+1.61%)
Mar 24, 2022 18.89 19.08 18.62 18.94 153,529 +0.15(+0.81%)
Mar 23, 2022 19.04 19.17 18.78 18.79 190,499 -0.47(-2.42%)
Mar 22, 2022 19.27 19.53 19.24 19.26 164,531 +0.16(+0.85%)
Mar 21, 2022 19.38 19.48 19.00 19.09 344,396 -0.03(-0.15%)
Mar 18, 2022 19.06 19.22 18.57 19.12 487,269 +0.20(+1.06%)
Mar 17, 2022 19.22 19.22 18.79 18.92 165,710 -0.53(-2.74%)
Mar 16, 2022 19.51 19.65 18.97 19.46 317,963 +1.22(+6.69%)
Mar 15, 2022 18.50 18.58 17.93 18.24 223,966 -0.09(-0.47%)
Mar 14, 2022 18.53 18.71 17.92 18.32 217,522 +0.05(+0.26%)
Mar 11, 2022 18.35 18.65 18.26 18.27 150,737 +0.07(+0.37%)
Mar 10, 2022 17.93 18.26 17.93 18.21 119,884 -0.02(-0.10%)
Mar 09, 2022 18.23 18.52 18.10 18.23 343,558 +0.57(+3.23%)
Mar 08, 2022 17.50 18.06 17.39 17.66 581,307 +0.39(+2.26%)
Mar 07, 2022 17.89 17.92 17.27 17.27 155,157 -0.64(-3.55%)
Mar 04, 2022 18.21 18.21 17.77 17.90 195,084 -0.79(-4.22%)
Mar 03, 2022 18.93 18.93 18.50 18.69 161,689 -0.18(-0.96%)
Mar 02, 2022 18.08 19.03 18.08 18.87 205,191 +0.91(+5.08%)
Mar 01, 2022 18.49 18.49 17.75 17.96 348,779 -0.70(-3.77%)
Feb 28, 2022 18.72 18.83 18.41 18.66 401,706 -0.36(-1.90%)
Feb 25, 2022 18.43 19.02 18.62 19.02 223,936 +0.78(+4.27%)
Feb 24, 2022 18.06 18.31 17.66 18.25 399,862 -0.34(-1.84%)
Feb 23, 2022 18.88 19.02 18.50 18.59 213,708 -0.09(-0.51%)
Feb 22, 2022 18.68 18.85 18.47 18.68 365,031 +0.12(+0.67%)
Feb 18, 2022 18.56 0 +0.13(+0.72%)
Feb 17, 2022 18.62 18.67 18.36 18.43 242,422 -0.41(-2.17%)
Feb 16, 2022 18.80 19.04 18.65 18.84 331,445 -0.11(-0.60%)
Feb 15, 2022 18.74 19.03 18.74 18.95 223,270 +0.47(+2.57%)
Feb 14, 2022 18.93 19.02 18.33 18.47 318,998 -0.25(-1.32%)
Feb 11, 2022 18.70 19.16 18.66 18.72 201,720 -0.12(-0.66%)
Feb 10, 2022 18.59 19.00 18.59 18.84 439,817 +0.15(+0.81%)
Feb 09, 2022 19.35 19.35 18.62 18.69 230,258 -0.47(-2.48%)
Feb 08, 2022 18.82 19.17 18.82 19.17 273,226 +0.50(+2.70%)
Feb 07, 2022 18.81 18.83 18.59 18.66 229,514 -0.19(-1.01%)
Feb 04, 2022 18.66 18.99 18.44 18.85 229,806 +0.25(+1.33%)
Feb 03, 2022 18.59 18.61 240,391 +0.04(+0.20%)
Feb 02, 2022 18.69 18.87 18.37 18.57 387,320 +0.02(+0.10%)
Feb 01, 2022 18.27 18.57 18.17 18.55 287,755 +0.20(+1.09%)
Jan 31, 2022 18.04 18.43 18.35 405,343 +0.09(+0.52%)
Jan 28, 2022 18.16 18.48 17.78 18.26 335,978 +0.40(+2.23%)
Jan 27, 2022 18.53 18.73 17.69 17.86 273,872 -0.65(-3.49%)
Jan 26, 2022 19.11 19.11 18.30 18.50 345,448 +0.05(+0.26%)
Jan 25, 2022 18.41 19.26 17.96 18.45 481,327 -1.23(-6.23%)
Jan 24, 2022 18.83 19.68 18.83 19.68 263,702 +0.51(+2.68%)
Jan 21, 2022 18.94 19.68 18.81 19.17 388,137 +0.10(+0.55%)
Jan 20, 2022 19.99 20.02 19.03 19.06 460,409 -1.04(-5.15%)
Jan 19, 2022 20.81 20.81 20.07 20.10 191,152 -0.54(-2.62%)
Jan 18, 2022 20.72 20.91 20.47 20.64 213,424 -0.12(-0.59%)
Jan 14, 2022 20.76 0 +0.44(+2.15%)
Jan 13, 2022 20.03 20.40 20.03 20.33 118,103 +0.41(+2.05%)
Jan 12, 2022 19.85 20.09 19.69 19.92 129,799 -0.04(-0.19%)
Jan 11, 2022 19.95 19.99 19.60 19.96 117,764 -0.07(-0.33%)
Jan 10, 2022 20.32 20.32 19.83 20.02 185,673 -0.12(-0.61%)
Jan 07, 2022 20.14 20.30 19.91 20.15 148,260 -0.05(-0.24%)
Jan 06, 2022 19.36 20.22 19.31 20.19 225,294 +1.08(+5.67%)
Jan 05, 2022 19.10 19.47 19.10 19.11 227,734 +0.13(+0.70%)
Jan 04, 2022 19.10 19.51 18.93 18.98 187,245 -0.03(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.