Partners Bank of California (PBKX)
OTCMKTS · Delayed Price · Currency is USD
16.00
0.00 (0.00%)
Oct 2, 2026, 2:33 PM EST
PBKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | 3,700 |
| Oct 1, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | -0.71% | 5,100 |
| Sep 30, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.52% | 200 |
| Sep 28, 2026 | 16.22 | 16.30 | 16.22 | 16.30 | 16.30 | -1.09% | 1,100 |
| Sep 25, 2026 | 16.30 | 16.48 | 16.30 | 16.48 | 16.48 | - | 680 |
| Sep 24, 2026 | 16.60 | 16.60 | 16.39 | 16.48 | 16.48 | -0.90% | 900 |
| Sep 23, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.18% | 300 |
| Sep 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% | 100 |
| Sep 21, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 300 |
| Sep 17, 2026 | 16.83 | 16.83 | 16.65 | 16.65 | 16.65 | -0.24% | 1,001 |
| Sep 15, 2026 | 16.48 | 16.92 | 16.36 | 16.69 | 16.69 | 1.15% | 128,500 |
| Sep 14, 2026 | 18.00 | 19.25 | 16.00 | 16.50 | 16.50 | -7.30% | 549,644 |
| Sep 4, 2026 | 17.91 | 17.91 | 17.80 | 17.80 | 17.80 | -0.61% | 2,000 |
| Sep 3, 2026 | 18.10 | 18.10 | 17.91 | 17.91 | 17.91 | -2.93% | 2,000 |
| Aug 28, 2026 | 18.30 | 18.45 | 18.00 | 18.45 | 18.45 | 1.60% | 18,388 |
| Aug 14, 2026 | 18.56 | 18.56 | 18.16 | 18.16 | 18.16 | -2.16% | 2,591 |
| Aug 12, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -8.07% | 2,800 |
| Aug 10, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.85% | 2,500 |
| Aug 4, 2026 | 19.70 | 20.02 | 19.70 | 20.02 | 20.02 | 8.22% | 237,537 |
| Aug 3, 2026 | 19.05 | 19.05 | 18.50 | 18.50 | 18.50 | -6.33% | 1,045 |
| Jul 31, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.25% | 200 |
| Jul 30, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.52% | 30,200 |
| Jul 29, 2026 | 19.40 | 20.10 | 19.30 | 19.70 | 19.70 | 0.97% | 89,674 |
| Jul 28, 2026 | 17.75 | 19.80 | 17.69 | 19.51 | 19.51 | 8.69% | 28,388 |
| Jul 20, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.55% | 856 |
| Jul 17, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3.44% | 395 |
| Jul 16, 2026 | 17.25 | 17.45 | 17.25 | 17.45 | 17.45 | - | 17,203 |
| Jul 14, 2026 | 16.90 | 17.45 | 16.00 | 17.45 | 17.45 | -1.41% | 9,000 |
| Jun 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | 351 |
| Jun 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7.46% | 100 |
| Jun 12, 2026 | 17.20 | 17.20 | 16.16 | 17.00 | 16.75 | -4.76% | 1,000 |
| Jun 10, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.59 | 3.24% | 100 |
| Jun 9, 2026 | 16.50 | 17.29 | 16.50 | 17.29 | 17.04 | 4.79% | 200 |
| Jun 8, 2026 | 16.35 | 16.50 | 16.35 | 16.50 | 16.26 | 2.74% | 486 |
| Jun 4, 2026 | 16.01 | 16.06 | 16.01 | 16.06 | 15.82 | 0.38% | 400 |
| Jun 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | - | 205 |
| Jun 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | - | 200 |
| May 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | 1.59% | 100 |
| May 28, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.52 | 4.65% | 300 |
| May 27, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.83 | 0.33% | 119 |
| May 26, 2026 | 14.57 | 15.00 | 14.57 | 15.00 | 14.78 | 2.95% | 1,300 |
| May 22, 2026 | 14.55 | 14.57 | 14.38 | 14.57 | 14.36 | 7.93% | 500 |
| May 15, 2026 | 14.55 | 14.55 | 13.50 | 13.50 | 13.30 | -7.22% | 200 |
| May 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.34 | 7.78% | 100 |
| May 11, 2026 | 13.41 | 13.54 | 13.41 | 13.50 | 13.30 | 1.96% | 6,500 |
| May 8, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.05 | 0.91% | 200 |
| May 5, 2026 | 13.00 | 13.12 | 12.95 | 13.12 | 12.93 | 0.92% | 1,818 |
| Apr 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 0.08% | 2,600 |
| Apr 29, 2026 | 13.00 | 13.00 | 12.99 | 12.99 | 12.80 | -0.08% | 4,400 |
| Apr 28, 2026 | 13.00 | 13.00 | 12.99 | 13.00 | 12.81 | 0.31% | 5,000 |