Skip to main content

First Pactrust Bancorp (NY: BANC )

12.84 -0.16 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.48 16.48 16.14 16.14 374,143 -0.24(-1.46%)
Aug 30, 2022 16.44 16.48 16.31 16.38 244,889 -0.02(-0.12%)
Aug 29, 2022 16.46 16.55 16.36 16.40 178,508 -0.21(-1.27%)
Aug 26, 2022 16.93 16.93 16.54 16.61 183,068 -0.26(-1.53%)
Aug 25, 2022 16.60 16.90 16.60 16.87 193,905 +0.21(+1.26%)
Aug 24, 2022 16.66 16.72 16.57 16.66 159,781 -0.01(-0.06%)
Aug 23, 2022 16.75 16.93 16.64 16.67 215,840 -0.11(-0.68%)
Aug 22, 2022 16.86 16.90 16.66 16.78 238,791 -0.33(-1.96%)
Aug 19, 2022 17.40 17.40 17.00 17.11 508,432 -0.38(-2.19%)
Aug 18, 2022 17.26 17.60 17.18 17.50 534,493 +0.20(+1.16%)
Aug 17, 2022 17.39 17.39 17.17 17.30 157,266 -0.18(-1.04%)
Aug 16, 2022 17.44 17.54 17.35 17.48 197,874 +0.03(+0.16%)
Aug 15, 2022 17.10 17.45 17.10 17.45 174,083 +0.15(+0.88%)
Aug 12, 2022 17.25 17.30 17.12 17.30 196,056 +0.11(+0.67%)
Aug 11, 2022 17.14 17.23 17.04 17.18 153,794 +0.31(+1.81%)
Aug 10, 2022 16.84 17.07 16.84 16.88 226,428 +0.29(+1.73%)
Aug 09, 2022 16.37 16.59 16.36 16.59 245,693 +0.15(+0.93%)
Aug 08, 2022 16.52 16.67 16.37 16.44 191,649 -0.10(-0.58%)
Aug 05, 2022 16.36 16.56 16.30 16.53 162,272 +0.19(+1.17%)
Aug 04, 2022 16.44 16.44 16.17 16.34 192,023 -0.11(-0.70%)
Aug 03, 2022 16.45 16.57 16.20 16.45 279,744 +0.12(+0.76%)
Aug 02, 2022 16.67 16.67 16.32 16.33 166,024 -0.40(-2.40%)
Aug 01, 2022 16.57 16.89 16.45 16.73 367,529 -0.01(-0.06%)
Jul 29, 2022 16.73 16.85 16.68 16.74 204,486 +0.00(+0.00%)
Jul 28, 2022 16.80 16.83 16.53 16.74 159,433 -0.05(-0.28%)
Jul 27, 2022 16.75 16.88 16.61 16.79 253,081 +0.06(+0.34%)
Jul 26, 2022 16.68 16.89 16.61 16.73 292,344 +0.00(+0.00%)
Jul 25, 2022 16.43 16.81 16.37 16.73 414,298 +0.39(+2.40%)
Jul 22, 2022 17.12 17.20 16.14 16.34 430,636 -0.85(-4.95%)
Jul 21, 2022 17.10 17.56 16.67 17.19 340,058 -0.17(-0.99%)
Jul 20, 2022 17.21 17.49 17.11 17.36 463,184 +0.06(+0.33%)
Jul 19, 2022 17.05 17.44 17.05 17.31 492,712 +0.48(+2.84%)
Jul 18, 2022 16.98 17.17 16.75 16.83 475,133 +0.09(+0.51%)
Jul 15, 2022 16.77 16.89 16.58 16.74 430,146 +0.30(+1.80%)
Jul 14, 2022 16.37 16.52 16.22 16.45 265,263 -0.11(-0.69%)
Jul 13, 2022 17.11 17.11 16.55 16.56 216,464 -0.76(-4.36%)
Jul 12, 2022 17.16 17.53 17.16 17.32 195,744 +0.00(+0.00%)
Jul 11, 2022 17.33 17.52 17.21 17.32 360,876 -0.10(-0.55%)
Jul 08, 2022 17.45 17.59 17.30 17.41 228,679 -0.09(-0.49%)
Jul 07, 2022 17.55 17.73 17.48 17.50 297,803 +0.11(+0.60%)
Jul 06, 2022 17.31 17.50 17.07 17.39 330,336 -0.03(-0.16%)
Jul 05, 2022 16.87 17.51 16.78 17.42 473,509 +0.27(+1.56%)
Jul 01, 2022 16.85 17.17 16.67 17.15 456,187 +0.31(+1.82%)
Jun 30, 2022 16.44 17.05 16.42 16.85 425,737 +0.09(+0.51%)
Jun 29, 2022 16.96 16.96 16.68 16.76 304,885 -0.13(-0.79%)
Jun 28, 2022 17.17 17.42 16.86 16.89 329,257 -0.12(-0.73%)
Jun 27, 2022 17.14 17.24 16.95 17.02 414,512 +0.05(+0.28%)
Jun 24, 2022 16.59 17.04 16.59 16.97 530,226 +0.44(+2.66%)
Jun 23, 2022 16.37 16.71 16.37 16.53 635,251 +0.13(+0.82%)
Jun 22, 2022 16.46 16.70 16.37 16.40 350,156 -0.23(-1.38%)
Jun 21, 2022 16.54 16.78 16.46 16.63 346,506 +0.17(+1.05%)
Jun 17, 2022 16.41 16.64 16.28 16.45 595,691 +0.18(+1.12%)
Jun 16, 2022 16.47 16.47 16.05 16.27 310,612 -0.33(-2.01%)
Jun 15, 2022 16.92 16.92 16.49 16.61 270,683 -0.05(-0.29%)
Jun 14, 2022 16.39 16.74 16.39 16.66 277,167 +0.26(+1.57%)
Jun 13, 2022 16.51 16.78 16.34 16.40 405,436 -0.46(-2.71%)
Jun 10, 2022 17.21 17.21 16.71 16.85 194,154 -0.47(-2.70%)
Jun 09, 2022 17.65 17.72 17.30 17.32 202,045 -0.42(-2.36%)
Jun 08, 2022 17.91 17.91 17.68 17.74 182,446 -0.32(-1.79%)
Jun 07, 2022 17.88 18.08 17.78 18.06 294,439 +0.00(+0.00%)
Jun 06, 2022 18.15 18.23 17.99 18.06 171,507 +0.00(+0.00%)
Jun 03, 2022 18.24 18.29 17.92 18.06 305,879 -0.23(-1.25%)
Jun 02, 2022 17.86 18.30 17.83 18.29 177,603 +0.42(+2.35%)
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.