Banco Pine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,706,600
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	0.63%	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
Mar 17, 2026	11.83	11.89	11.54	11.70	11.53	-0.34%	579,300
Mar 16, 2026	11.65	11.92	11.40	11.74	11.57	1.47%	793,600
Mar 13, 2026	11.80	12.19	11.54	11.57	11.41	-2.77%	1,036,900
Mar 12, 2026	12.12	12.14	11.56	11.90	11.73	-1.82%	710,100
Mar 11, 2026	11.85	12.31	11.58	12.12	11.95	2.02%	962,500
Mar 10, 2026	11.80	12.06	11.56	11.88	11.71	1.54%	615,800
Mar 9, 2026	11.22	11.75	11.00	11.70	11.53	3.54%	952,600
Mar 6, 2026	11.20	11.57	11.03	11.30	11.14	0.89%	1,615,000
Mar 5, 2026	11.00	11.33	10.90	11.20	11.04	0.09%	1,848,300
Mar 4, 2026	11.78	11.87	10.70	11.19	11.03	-9.17%	7,160,900
Mar 3, 2026	12.50	12.84	11.61	12.32	12.15	-3.30%	1,512,100
Mar 2, 2026	13.51	13.51	12.57	12.74	12.56	-5.70%	982,600
Feb 27, 2026	14.06	14.06	13.25	13.51	13.32	-3.50%	1,447,000
Feb 26, 2026	13.75	14.10	13.57	14.00	13.80	1.82%	595,700
Feb 25, 2026	13.62	13.85	13.25	13.75	13.56	2.84%	910,200