Skip to main content

First Pactrust Bancorp (NY: BANC )

11.46 -0.23 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 11.54 11.56 11.16 11.46 603,106 -0.23(-1.97%)
Jun 02, 2023 11.21 11.77 11.21 11.69 696,723 +0.70(+6.37%)
Jun 01, 2023 10.81 11.12 10.63 10.99 455,113 +0.30(+2.81%)
May 31, 2023 11.04 11.17 10.62 10.69 498,088 -0.47(-4.21%)
May 30, 2023 11.32 11.40 10.97 11.16 409,975 -0.13(-1.15%)
May 26, 2023 10.98 11.34 10.90 11.29 508,107 +0.22(+1.99%)
May 25, 2023 11.25 11.34 10.94 11.07 493,638 -0.17(-1.51%)
May 24, 2023 11.45 11.46 11.24 11.24 451,518 -0.28(-2.43%)
May 23, 2023 11.26 11.87 11.26 11.52 739,165 +0.37(+3.32%)
May 22, 2023 10.89 11.26 10.66 11.15 727,980 +0.35(+3.24%)
May 19, 2023 10.95 11.10 10.67 10.80 1,243,065 -0.15(-1.37%)
May 18, 2023 10.76 11.05 10.64 10.95 882,826 +0.21(+1.96%)
May 17, 2023 10.35 10.78 10.35 10.74 898,611 +0.58(+5.71%)
May 16, 2023 10.39 10.60 10.15 10.16 410,579 -0.24(-2.31%)
May 15, 2023 10.17 10.46 10.16 10.40 551,631 +0.25(+2.46%)
May 12, 2023 10.08 10.21 9.885 10.15 910,047 +0.16(+1.60%)
May 11, 2023 10.08 10.25 9.980 9.990 553,818 -0.21(-2.06%)
May 10, 2023 10.48 10.52 10.10 10.20 533,646 -0.07(-0.68%)
May 09, 2023 10.33 10.48 10.13 10.27 635,116 -0.14(-1.34%)
May 08, 2023 11.32 11.58 10.40 10.41 1,467,188 -0.14(-1.33%)
May 05, 2023 10.55 10.74 10.24 10.55 908,264 +0.54(+5.39%)
May 04, 2023 10.48 10.55 9.720 10.01 783,079 -0.74(-6.88%)
May 03, 2023 10.87 11.22 10.71 10.75 764,702 -0.09(-0.83%)
May 02, 2023 11.25 11.25 10.61 10.84 936,505 -0.28(-2.52%)
May 01, 2023 11.38 11.51 11.03 11.12 659,697 -0.23(-2.03%)
Apr 28, 2023 11.23 11.49 11.23 11.35 572,277 +0.10(+0.89%)
Apr 27, 2023 11.32 11.46 11.24 11.25 414,309 +0.01(+0.09%)
Apr 26, 2023 11.23 11.43 11.14 11.24 345,329 -0.07(-0.62%)
Apr 25, 2023 11.81 11.91 11.29 11.31 520,822 -0.66(-5.51%)
Apr 24, 2023 11.86 12.22 11.85 11.97 717,662 -0.02(-0.17%)
Apr 21, 2023 11.81 12.06 11.70 11.99 622,234 +0.06(+0.50%)
Apr 20, 2023 11.76 12.09 11.64 11.93 726,926 -0.24(-1.97%)
Apr 19, 2023 11.66 12.20 11.56 12.17 619,043 +0.51(+4.37%)
Apr 18, 2023 12.08 12.08 11.54 11.66 452,623 -0.36(-3.00%)
Apr 17, 2023 11.81 12.04 11.64 12.02 641,260 +0.18(+1.52%)
Apr 14, 2023 12.51 12.53 11.74 11.84 599,107 -0.38(-3.11%)
Apr 13, 2023 12.24 12.32 12.08 12.22 387,626 +0.10(+0.83%)
Apr 12, 2023 12.43 12.45 12.09 12.12 399,595 -0.14(-1.14%)
Apr 11, 2023 12.41 12.44 12.25 12.26 465,561 -0.14(-1.13%)
Apr 10, 2023 12.26 12.48 12.09 12.40 353,143 +0.08(+0.65%)
Apr 06, 2023 12.17 12.35 12.17 12.32 298,495 +0.14(+1.15%)
Apr 05, 2023 12.11 12.25 11.97 12.18 539,330 -0.12(-0.98%)
Apr 04, 2023 12.55 12.63 12.06 12.30 543,841 -0.25(-1.99%)
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.