Banco Pine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.46	15.47	14.32	14.58	14.58	-5.63%	2,328,700
May 28, 2026	15.50	15.80	15.19	15.45	15.45	-0.32%	1,604,300
May 27, 2026	15.47	15.83	15.29	15.50	15.50	0.91%	1,921,800
May 26, 2026	14.87	15.36	14.44	15.36	15.36	3.36%	1,351,200
May 25, 2026	14.60	15.03	14.58	14.86	14.86	2.70%	924,100
May 22, 2026	14.12	14.47	14.03	14.47	14.47	0.91%	840,300
May 21, 2026	14.29	14.50	13.87	14.34	14.34	0.07%	567,700
May 20, 2026	13.73	14.45	13.71	14.33	14.33	4.45%	1,538,900
May 19, 2026	13.89	13.94	13.45	13.72	13.72	-2.35%	904,000
May 18, 2026	14.01	14.32	13.80	14.05	14.05	-0.43%	706,800
May 15, 2026	13.90	14.11	13.60	14.11	14.11	-1.67%	1,058,400
May 14, 2026	14.06	14.53	13.86	14.35	14.35	3.76%	934,300
May 13, 2026	14.04	14.56	13.76	13.83	13.83	-2.12%	1,086,500
May 12, 2026	13.71	14.30	13.69	14.13	14.13	1.58%	868,700
May 11, 2026	13.29	13.92	13.18	13.91	13.91	3.81%	918,800
May 8, 2026	13.75	13.95	13.17	13.40	13.40	-1.83%	827,300
May 7, 2026	14.19	14.25	13.45	13.65	13.65	-4.08%	1,704,000
May 6, 2026	14.26	14.39	13.82	14.23	14.23	3.87%	1,220,500
May 5, 2026	13.87	14.13	13.53	13.70	13.70	-1.37%	1,543,700
May 4, 2026	14.27	14.39	13.89	13.89	13.89	-3.34%	719,900
Apr 30, 2026	13.83	14.45	13.58	14.37	14.37	4.81%	3,645,200
Apr 29, 2026	13.62	13.71	12.72	13.71	13.71	0.07%	2,300,100
Apr 28, 2026	14.38	14.38	13.55	13.70	13.70	-5.84%	2,656,500
Apr 27, 2026	15.45	15.46	13.91	14.55	14.55	-5.83%	2,598,900
Apr 24, 2026	16.07	16.10	15.39	15.45	15.45	-3.86%	1,144,700
Apr 23, 2026	15.94	16.17	15.58	16.07	16.07	1.07%	1,340,000
Apr 22, 2026	15.66	15.98	15.49	15.90	15.90	2.07%	1,333,900
Apr 20, 2026	15.89	15.94	15.62	15.80	15.58	0.13%	530,300
Apr 17, 2026	16.00	16.24	15.43	15.78	15.56	0.06%	970,700
Apr 16, 2026	15.42	16.00	15.11	15.77	15.55	3.27%	3,348,800
Apr 15, 2026	15.38	15.38	14.90	15.27	15.05	-0.52%	1,366,200
Apr 14, 2026	14.95	15.39	14.80	15.35	15.13	2.40%	835,400
Apr 13, 2026	14.76	15.00	14.54	14.99	14.78	1.83%	1,191,900
Apr 10, 2026	14.89	14.89	14.23	14.72	14.51	0.07%	1,346,500
Apr 9, 2026	14.23	14.90	14.07	14.71	14.50	3.30%	998,500
Apr 8, 2026	14.41	14.74	13.96	14.24	14.04	1.71%	1,020,500
Apr 7, 2026	14.29	14.50	13.53	14.00	13.80	-1.62%	1,273,900
Apr 6, 2026	14.13	14.44	13.86	14.23	14.03	1.21%	924,400
Apr 2, 2026	13.45	14.10	13.14	14.06	13.86	3.53%	1,009,700
Apr 1, 2026	13.56	13.69	13.26	13.58	13.39	2.26%	1,237,800
Mar 31, 2026	12.80	13.33	12.73	13.28	13.09	4.90%	712,500
Mar 30, 2026	12.66	12.75	12.31	12.66	12.48	0.56%	702,100
Mar 27, 2026	12.35	12.59	12.00	12.59	12.41	1.61%	713,100
Mar 26, 2026	11.86	12.39	11.61	12.39	12.22	2.40%	1,038,700
Mar 25, 2026	12.35	12.62	11.97	12.10	11.93	-1.22%	1,354,600
Mar 24, 2026	12.10	12.56	12.09	12.25	12.08	-0.33%	1,212,700
Mar 23, 2026	11.38	12.31	11.27	12.29	12.12	8.76%	817,500
Mar 20, 2026	11.54	11.63	11.20	11.30	11.14	-3.42%	886,300
Mar 19, 2026	11.57	11.70	11.27	11.70	11.53	0.86%	517,100
Mar 18, 2026	11.55	11.74	11.43	11.60	11.44	-0.85%	620,000