Skip to main content

Pacific Premier Bncp (NQ: PPBI )

25.51 -0.38 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 25.94 26.09 25.51 25.51 421,811 -0.38(-1.47%)
Oct 30, 2024 25.90 26.85 25.88 25.89 420,239 -0.15(-0.58%)
Oct 29, 2024 26.13 26.35 25.90 26.04 330,861 -0.15(-0.57%)
Oct 28, 2024 25.35 26.23 25.27 26.19 626,258 +1.10(+4.38%)
Oct 25, 2024 25.02 26.28 24.84 25.09 532,276 +0.08(+0.32%)
Oct 24, 2024 25.12 25.23 23.89 25.01 683,779 -0.86(-3.32%)
Oct 23, 2024 25.66 25.95 25.43 25.87 400,737 +0.16(+0.62%)
Oct 22, 2024 25.61 25.76 25.39 25.71 1,115,215 +0.18(+0.71%)
Oct 21, 2024 26.78 26.84 25.47 25.53 384,052 -1.29(-4.81%)
Oct 18, 2024 27.35 27.35 26.78 26.82 432,187 -0.55(-2.01%)
Oct 17, 2024 27.08 27.37 26.77 27.37 311,854 +0.20(+0.74%)
Oct 16, 2024 27.03 27.45 26.70 27.17 498,115 +0.50(+1.87%)
Oct 15, 2024 26.43 27.34 26.38 26.67 539,231 +0.28(+1.06%)
Oct 14, 2024 25.93 26.53 25.61 26.39 368,455 +0.46(+1.77%)
Oct 11, 2024 24.99 26.07 24.87 25.93 407,869 +1.05(+4.22%)
Oct 10, 2024 24.71 24.98 24.52 24.88 617,781 -0.11(-0.44%)
Oct 09, 2024 24.45 25.16 24.38 24.99 334,135 +0.47(+1.92%)
Oct 08, 2024 24.47 24.58 24.23 24.52 596,005 +0.14(+0.57%)
Oct 07, 2024 24.45 24.52 24.19 24.38 296,570 -0.21(-0.85%)
Oct 04, 2024 24.91 25.01 24.47 24.59 436,764 +0.33(+1.36%)
Oct 03, 2024 23.60 24.29 23.50 24.26 434,490 +0.45(+1.89%)
Oct 02, 2024 23.86 24.36 23.73 23.81 381,021 -0.15(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.