Partners Bank of California PBKX
15.45 USD 0.00 (+0.00%)
Regular-session close
15.40 Day range 15.45
11.25 52-week range 20.19
- YTD
- +30.38%
- 1 year
- +37.33%
PBKX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 15.45 | 15.45 | 15.40 | 15.45 | -0.05 | -0.32% | 2,900 |
| Nov 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 15.65 | 15.65 | 15.50 | 15.50 | -0.15 | -0.96% | 10,300 |
| Nov 4, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | +0.05 | +0.32% | 12,000 |
| Nov 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | +0.10 | +0.65% | 6,300 |
| Nov 2, 2026 | 15.45 | 15.50 | 15.26 | 15.50 | 0.00 | 0.00% | 27,300 |
| Oct 30, 2026 | 15.90 | 15.90 | 15.45 | 15.50 | -0.20 | -1.27% | 100,900 |
| Oct 29, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 0.00 | 0.00% | 4,200 |
| Oct 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 15.95 | 15.95 | 15.60 | 15.70 | -0.26 | -1.63% | 18,000 |
| Oct 26, 2026 | 15.98 | 15.98 | 15.96 | 15.96 | -0.01 | -0.06% | 1,200 |
| Oct 23, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 16.00 | 16.00 | 15.97 | 15.97 | -0.03 | -0.19% | 300 |
| Oct 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | +0.15 | +0.95% | 1,200 |
| Oct 20, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | -0.10 | -0.63% | 100 |
| Oct 16, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 15.85 | 15.95 | 15.80 | 15.95 | 0.00 | 0.00% | 1,200 |
| Oct 13, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 15.90 | 15.95 | 15.80 | 15.95 | -0.05 | -0.31% | 1,400 |
| Oct 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | -0.10 | -0.62% | 3,700 |
| Oct 1, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | -0.12 | -0.74% | 5,100 |
| Sep 30, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | -0.08 | -0.49% | 200 |
| Sep 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 16.22 | 16.30 | 16.22 | 16.30 | -0.18 | -1.09% | 1,100 |
| Sep 25, 2026 | 16.30 | 16.48 | 16.30 | 16.48 | 0.00 | 0.00% | 700 |
| Sep 24, 2026 | 16.60 | 16.60 | 16.39 | 16.48 | -0.15 | -0.90% | 900 |
| Sep 23, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | +0.03 | +0.18% | 300 |
| Sep 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | -0.05 | -0.30% | 100 |
| Sep 21, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 0.00 | 0.00% | 300 |
| Sep 18, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 16.83 | 16.83 | 16.65 | 16.65 | -0.04 | -0.24% | 1,000 |
| Sep 16, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 16.48 | 16.92 | 16.36 | 16.69 | +0.19 | +1.15% | 128,500 |
| Sep 14, 2026 | 18.00 | 19.25 | 16.00 | 16.50 | -1.30 | -7.30% | 549,600 |
| Sep 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 17.91 | 17.91 | 17.80 | 17.80 | -0.11 | -0.61% | 2,000 |
| Sep 3, 2026 | 18.10 | 18.10 | 17.91 | 17.91 | -0.54 | -2.93% | 2,000 |
| Sep 2, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 18.30 | 18.45 | 18.00 | 18.45 | +0.29 | +1.60% | 18,400 |
| Aug 27, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 18.56 | 18.56 | 18.16 | 18.16 | -0.40 | -2.16% | 2,600 |
65 days, newest first. Daily bars as drawn on the PBKX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.