TipRanks
Go Ultimate55% OFF

Partners Bank California (PBKX) Historical Prices

PBKX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.9015.9015.4515.5015.50-1.27%100,8586.44
Oct 29, 202615.6015.7015.6015.7015.70-0.48%4,2400.27
Oct 28, 202615.7815.8515.7015.7815.78+0.48%00.00
Oct 27, 202615.9515.9515.6015.7015.70-1.63%18,0001.14
Oct 26, 202615.9815.9815.9615.9615.96-0.09%1,2070.07
Oct 23, 202615.9816.0015.9515.9815.98+0.03%00.00
Oct 22, 202616.0016.0015.9715.9715.97-0.19%3000.02
Oct 21, 202616.0016.0016.0016.0016.00+0.34%1,2000.07
Oct 20, 202615.9515.9915.9015.9515.95+0.60%00.00
Oct 19, 202615.8515.8515.8515.8515.85-0.47%1000.01
Oct 16, 202615.9316.0015.8515.9315.93+0.00%00.00
Oct 15, 202615.9316.0015.8515.9315.93-0.16%00.00
Oct 14, 202615.8515.9515.8015.9515.95+0.47%1,2010.07
Oct 13, 202615.8815.9515.8015.8815.88+0.03%00.00
Oct 12, 202615.8715.9915.7515.8715.87-0.50%00.00
Oct 09, 202615.9015.9515.8015.9515.95-0.16%1,4010.08
Oct 08, 202615.9816.0015.9515.9815.98+0.16%00.00
Oct 07, 202615.9516.0015.9015.9515.95+0.00%00.00
Oct 06, 202615.9516.0015.9015.9515.95-0.16%00.00
Oct 05, 202615.9816.1015.8515.9815.98-0.16%00.00
Oct 02, 202616.1016.1016.0016.0016.00-0.62%3,7000.21
Oct 01, 202616.1016.1016.0016.1016.10-0.71%5,1000.28
Sep 30, 202616.2216.2216.2216.2216.22+0.40%2000.01
Sep 29, 202616.1516.2016.1016.1516.15-0.92%00.00
Sep 28, 202616.2216.3016.2216.3016.30-1.09%1,1000.06
Sep 25, 202616.3016.4816.3016.4816.48+0.00%6800.04
Sep 24, 202616.6016.6016.3916.4816.48-0.90%9000.05
Sep 23, 202616.6316.6316.6316.6316.63+0.18%3000.02
Sep 22, 202616.6016.6016.6016.6016.60-0.30%1000.01
Sep 21, 202616.6516.6516.6516.6516.65-0.30%3000.02
Sep 18, 202616.7016.7516.6516.7016.70+0.30%00.00
Sep 17, 202616.8316.8316.6516.6516.65-1.04%1,0010.06
Sep 16, 202616.8316.8516.8016.8316.83+0.81%00.00
Sep 15, 202616.4816.9216.3616.6916.69+1.15%128,5008.14
Sep 14, 202618.0019.2516.0016.5016.50-7.82%549,64477.79
Sep 11, 202617.9018.0017.8017.9017.90+0.00%00.00
Sep 10, 202617.9018.0017.8017.9017.90+0.00%00.00
Sep 09, 202617.9018.0017.8017.9017.90-1.68%00.00
Sep 08, 202618.2118.6017.8118.2118.21+2.28%00.00
Sep 07, 202617.9117.9117.8017.8017.80+0.00%00.00
Sep 04, 202617.9117.9117.8017.8017.80-0.61%2,0000.28
Sep 03, 202618.1018.1017.9117.9117.91-2.40%2,0000.28
Sep 02, 202618.3518.6018.1018.3518.35+0.00%00.00
Sep 01, 202618.3518.6018.1018.3518.35+0.00%00.00
Aug 31, 202618.3518.6018.1018.3518.35-0.54%00.00
Aug 28, 202618.3018.4518.0018.4518.45+0.00%18,3882.72
Aug 27, 202618.4518.6018.3018.4518.45+0.00%00.00
Aug 26, 202618.4518.6018.3018.4518.45+0.00%00.00
Aug 25, 202618.4518.6018.3018.4518.45+0.00%00.00
Aug 24, 202618.4518.6018.3018.4518.45+0.00%00.00