Banco Pine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	13.59	13.59	12.51	12.60	12.60	-7.22%	843,700
Jul 28, 2026	13.76	13.80	13.37	13.58	13.58	-0.44%	568,000
Jul 27, 2026	13.20	13.68	13.13	13.64	13.64	4.20%	1,146,400
Jul 24, 2026	13.02	13.31	12.94	13.09	13.09	-	854,000
Jul 23, 2026	12.37	13.28	12.17	13.09	13.09	5.39%	1,891,000
Jul 22, 2026	11.68	12.42	11.60	12.42	12.42	6.98%	1,241,200
Jul 21, 2026	11.70	11.95	11.39	11.61	11.61	-1.11%	883,100
Jul 20, 2026	11.36	12.02	11.32	11.74	11.74	3.25%	1,219,800
Jul 17, 2026	11.30	11.53	11.15	11.37	11.37	0.98%	831,400
Jul 16, 2026	11.76	11.76	10.85	11.26	11.26	-4.58%	2,273,300
Jul 15, 2026	12.15	12.25	11.80	11.80	11.80	-2.47%	536,900
Jul 14, 2026	12.26	12.44	12.03	12.37	12.10	1.64%	730,600
Jul 13, 2026	12.50	12.50	12.05	12.17	11.90	-2.41%	968,300
Jul 10, 2026	12.48	12.63	12.31	12.47	12.20	1.38%	445,300
Jul 9, 2026	12.29	12.49	12.19	12.30	12.03	0.08%	941,900
Jul 8, 2026	12.78	12.78	12.07	12.29	12.02	-2.23%	805,100
Jul 7, 2026	12.34	12.64	12.09	12.57	12.29	3.03%	949,900
Jul 6, 2026	12.15	12.42	11.95	12.20	11.93	-0.41%	976,600
Jul 3, 2026	12.00	12.48	11.75	12.25	11.98	2.94%	995,200
Jul 2, 2026	12.01	12.34	11.65	11.90	11.64	-0.58%	934,500
Jul 1, 2026	12.01	12.24	11.25	11.97	11.71	-1.32%	3,058,400
Jun 30, 2026	11.75	12.13	11.41	12.13	11.86	2.02%	1,143,600
Jun 29, 2026	11.98	12.04	11.68	11.89	11.63	-0.92%	564,700
Jun 26, 2026	12.41	12.80	11.67	12.00	11.74	-2.36%	2,331,600
Jun 25, 2026	12.78	12.95	12.26	12.29	12.02	-4.13%	1,265,200
Jun 24, 2026	12.98	13.07	12.65	12.82	12.54	-2.06%	434,300
Jun 23, 2026	12.94	13.16	12.55	13.09	12.80	0.54%	875,700
Jun 22, 2026	13.24	13.24	12.68	13.02	12.73	-1.74%	1,084,300
Jun 19, 2026	13.63	13.68	13.03	13.25	12.96	-2.50%	715,900
Jun 18, 2026	13.27	13.67	13.14	13.59	13.29	3.35%	685,000
Jun 17, 2026	13.49	13.63	12.96	13.15	12.86	-2.01%	744,600
Jun 16, 2026	13.43	13.65	13.22	13.42	13.13	-0.15%	434,200
Jun 15, 2026	13.45	13.96	13.37	13.44	13.14	1.36%	729,700
Jun 12, 2026	12.93	13.61	12.83	13.26	12.97	2.00%	733,000
Jun 11, 2026	12.58	13.00	12.44	13.00	12.71	3.75%	373,300
Jun 10, 2026	12.77	12.77	12.27	12.53	12.25	-1.96%	540,900
Jun 9, 2026	12.28	12.95	12.16	12.78	12.50	4.41%	1,001,700
Jun 8, 2026	12.70	12.85	12.11	12.24	11.97	-4.00%	1,022,000
Jun 5, 2026	12.69	12.75	12.25	12.75	12.47	0.87%	864,500
Jun 3, 2026	13.06	13.11	12.47	12.64	12.36	-3.88%	1,816,400
Jun 2, 2026	12.52	13.65	12.52	13.15	12.86	3.30%	1,770,400
Jun 1, 2026	14.52	14.64	12.73	12.73	12.45	-12.69%	4,680,700
May 29, 2026	15.46	15.47	14.32	14.58	14.26	-5.63%	2,328,700
May 28, 2026	15.50	15.80	15.19	15.45	15.11	-0.32%	1,604,300
May 27, 2026	15.47	15.83	15.29	15.50	15.16	0.91%	1,921,800
May 26, 2026	14.87	15.36	14.44	15.36	15.02	3.36%	1,351,200
May 25, 2026	14.60	15.03	14.58	14.86	14.53	2.70%	924,100
May 22, 2026	14.12	14.47	14.03	14.47	14.15	0.91%	840,300
May 21, 2026	14.29	14.50	13.87	14.34	14.03	0.07%	567,700
May 20, 2026	13.73	14.45	13.71	14.33	14.02	4.45%	1,538,900