BANC - Banc of California, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201914.0514.0613.5013.8613.86370,850
Jun 19, 201914.2014.4214.0114.0214.02251,100
Jun 18, 201913.8314.2213.7414.1914.19301,900
Jun 17, 201913.9114.1213.7613.7813.78273,900
Jun 14, 201913.9513.9613.6713.8813.88255,500
Jun 14, 20190.06 Dividend
Jun 13, 201913.8714.0613.8013.9513.89178,000
Jun 12, 201913.8513.9913.6713.7513.69185,000
Jun 11, 201913.9914.1413.8513.9013.84231,000
Jun 10, 201913.8014.2313.8013.8913.83271,000
Jun 07, 201913.8513.8513.5513.7213.66300,500
Jun 06, 201914.3614.3813.7013.9413.88366,100
Jun 05, 201914.4714.5214.1314.3914.33554,400
Jun 04, 201913.6414.5813.6414.4614.40961,300
Jun 03, 201913.2313.5713.2313.4613.40307,000
May 31, 201913.3113.4713.1713.2313.17364,700
May 30, 201913.6913.8613.3513.5013.44385,300
May 29, 201913.3013.7213.3013.6513.59368,200
May 28, 201913.4413.5513.2713.4113.35343,100
May 24, 201913.3413.5313.2613.4513.39332,900
May 23, 201913.5213.5513.1013.2713.21292,700
May 22, 201913.8013.8213.5713.6713.61213,200
May 21, 201913.8714.0113.7913.8413.78215,900
May 20, 201913.7914.0213.7913.8513.79195,000
May 17, 201913.9214.1413.8513.8813.82297,600
May 16, 201913.9214.2013.9214.0513.99161,400
May 15, 201913.9614.0013.6713.8913.83214,200
May 14, 201913.8414.2213.7914.1614.10247,600
May 13, 201914.0614.1413.7413.8113.75352,400
May 10, 201914.2114.3314.0514.3214.26175,700
May 09, 201914.0614.2713.9514.2214.16179,800
May 08, 201914.4014.4814.1414.1514.09333,100
May 07, 201914.6014.7314.3114.4414.38216,100
May 06, 201914.5914.9014.5514.8014.74178,800
May 03, 201914.5114.9314.5114.8414.78292,600
May 02, 201914.3214.5314.2714.4414.38192,000
May 01, 201914.5514.6914.2214.3414.28428,100
Apr 30, 201914.7614.7614.4514.5114.45276,200
Apr 29, 201914.4714.8514.3814.6914.63274,000
Apr 26, 201914.2314.5314.1814.4714.41292,900
Apr 25, 201914.2614.3414.0714.2314.17266,800
Apr 24, 201914.1414.5014.0414.4214.36575,500
Apr 23, 201913.7514.7013.7514.6414.58886,700
Apr 22, 201914.8314.8814.5414.5814.52321,800
Apr 18, 201914.9615.1314.7914.8314.77206,200
Apr 17, 201914.8915.1214.8415.0715.01215,000
Apr 16, 201914.6614.9714.5914.9714.91282,100
Apr 15, 201915.0115.1514.6014.6414.58172,700
Apr 12, 201914.9215.1414.7215.0114.95283,200
Apr 11, 201914.6214.7814.5414.7214.66209,300
Apr 10, 201914.3214.5814.2214.5514.49267,600
Apr 09, 201914.4614.5714.2214.2914.23247,800
Apr 08, 201914.4414.6314.4214.4914.43195,600
Apr 05, 201914.3714.6014.3514.5514.49223,500
Apr 04, 201914.1414.4714.1414.3614.30263,400
Apr 03, 201914.2914.3714.1314.1614.10282,600
Apr 02, 201914.0114.2913.9114.1214.06351,100
Apr 01, 201913.9414.2113.9414.0614.00574,300
Mar 29, 201913.9714.0313.7013.8413.78426,700
Mar 28, 201913.7713.8913.4913.8313.77413,200
Mar 27, 201913.5413.8813.4813.7213.66280,500
Mar 26, 201913.4813.7613.4413.5813.52436,300
Mar 25, 201913.2313.4813.1513.3213.26341,900
Mar 22, 201913.6613.7013.1713.2513.19541,200
Mar 21, 201913.7413.9613.6013.8113.75439,200
Mar 20, 201914.3714.4313.7913.8113.75541,100
Mar 19, 201914.9014.9014.3614.3714.31535,400
Mar 18, 201914.4214.8514.3714.7514.691,032,100
Mar 15, 201914.6614.7814.4114.4314.37890,600
Mar 14, 201914.6214.7214.5814.6414.58343,900
Mar 14, 20190.13 Dividend
Mar 13, 201914.8514.9514.7214.7214.53516,300
Mar 12, 201915.0915.1214.7414.7714.58273,900
Mar 11, 201915.0615.1614.9214.9814.78348,800
Mar 08, 201914.8815.2014.8815.0614.86449,200
Mar 07, 201914.9615.2814.7114.9814.78701,700
Mar 06, 201915.5115.5114.8015.0614.861,888,600
Mar 05, 201916.4116.6515.5015.8315.621,694,700
Mar 04, 201917.5217.6016.9217.2517.02480,100
Mar 01, 201917.4717.5717.2417.5017.27518,100
Feb 28, 201917.3617.6617.1617.3217.091,207,800
Feb 27, 201916.7217.4616.6717.3917.16905,800
Feb 26, 201916.1817.0316.1416.7816.561,326,700
Feb 25, 201916.4016.5016.2516.2716.06230,900
Feb 22, 201916.2316.2916.1216.2716.06329,300
Feb 21, 201916.2316.3115.9416.1915.98367,800
Feb 20, 201915.9116.2715.7216.2516.04374,000
Feb 19, 201915.6016.0115.6015.9115.70185,900
Feb 15, 201915.3315.7415.3015.6915.48237,400
Feb 14, 201915.2915.3315.0615.2115.01187,800
Feb 13, 201915.5115.5815.3215.4415.24345,300
Feb 12, 201915.0315.5115.0015.4915.29536,100
Feb 11, 201915.0215.1114.9015.0014.80241,800
Feb 08, 201914.9915.0414.7414.9514.75171,500
Feb 07, 201914.8215.1414.8115.0614.86307,000
Feb 06, 201914.7414.8514.6614.7314.54236,300
Feb 05, 201914.9014.9714.6914.7814.59255,900
Feb 04, 201914.8214.9314.7314.8814.69208,500
Feb 01, 201914.6714.8414.6514.8014.61399,000
Jan 31, 201914.8114.9114.4314.5814.39348,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...