BANC - Banc of California, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201916.0116.2815.9516.1716.17440,112
Dec 05, 201915.9616.0615.7215.9115.91576,700
Dec 04, 201915.3215.9315.3115.8815.88399,900
Dec 03, 201915.1415.2615.0415.2415.24243,400
Dec 02, 201915.4015.6015.1815.3515.35281,300
Nov 29, 201915.3215.5615.3115.3615.36138,400
Nov 27, 201915.1815.4915.1815.4015.40332,900
Nov 26, 201915.2215.3615.0815.1415.14221,700
Nov 25, 201915.0715.3814.9615.3415.34225,300
Nov 22, 201915.0015.0614.9114.9814.98172,100
Nov 21, 201914.9715.0114.7314.9614.96211,900
Nov 20, 201914.8014.9714.5914.8914.89552,500
Nov 19, 201914.6914.9214.6514.9114.91172,000
Nov 18, 201914.6014.6914.4514.6614.66208,000
Nov 15, 201914.7614.7614.5614.6614.66186,300
Nov 14, 201914.8514.9414.7114.7314.73254,500
Nov 13, 201914.6614.9614.5314.8814.88470,100
Nov 12, 201914.7614.9214.7014.8114.81160,800
Nov 11, 201914.3414.7514.2814.7314.73410,900
Nov 08, 201914.4814.5714.3114.3814.38426,300
Nov 07, 201914.5614.7914.3914.4714.47215,800
Nov 06, 201914.3714.5114.2914.4714.47209,000
Nov 05, 201914.5014.7414.3414.3914.39384,000
Nov 04, 201914.1914.4414.0614.3914.39391,300
Nov 01, 201913.8614.1113.8314.0014.00447,400
Oct 31, 201913.6013.7913.4213.7713.77327,500
Oct 30, 201913.7614.0113.5613.6713.67360,200
Oct 29, 201913.9113.9713.7513.7913.79337,000
Oct 28, 201913.9914.0713.7513.9213.92352,300
Oct 25, 201913.8813.9613.7213.8813.88394,700
Oct 24, 201914.2214.2313.8313.8713.87625,100
Oct 23, 201914.1914.4313.5714.1714.17810,000
Oct 22, 201915.0815.2014.9415.0115.01285,800
Oct 21, 201914.8915.1614.8915.0215.02292,000
Oct 18, 201914.7414.9414.6914.8014.80302,700
Oct 17, 201914.8414.9414.7314.8114.81163,600
Oct 16, 201914.6514.9614.6514.7214.72236,700
Oct 15, 201914.2714.7514.1814.6614.66233,600
Oct 14, 201914.1714.3514.1014.2214.22173,400
Oct 11, 201914.1114.4614.0914.2614.26245,400
Oct 10, 201913.7913.9113.7513.8113.81150,500
Oct 09, 201913.6513.7113.4913.6113.61159,700
Oct 08, 201913.7513.8013.4013.4813.48290,500
Oct 07, 201913.8714.1413.8713.9113.91228,800
Oct 04, 201913.8714.0513.8214.0414.04257,600
Oct 03, 201913.8113.9713.6413.8513.85278,300
Oct 02, 201913.8914.0213.7413.8213.82248,000
Oct 01, 201914.3014.4713.9214.0114.01358,800
Sep 30, 201914.0814.2913.9914.1414.14281,400
Sep 27, 201914.1014.3814.0014.0814.08197,300
Sep 26, 201914.1714.2914.0014.0614.06188,100
Sep 25, 201913.8814.2613.8314.2614.26329,200
Sep 24, 201914.1714.2613.8813.8813.88405,700
Sep 23, 201914.2014.3214.1014.2314.23226,900
Sep 20, 201914.3514.7614.2614.3414.341,139,800
Sep 19, 201914.5414.6714.3314.3314.33310,200
Sep 18, 201914.2614.4814.2614.4414.44265,000
Sep 17, 201914.5114.5214.1014.3014.30283,500
Sep 16, 201914.2514.7214.2114.6014.60363,600
Sep 13, 201914.8015.0514.4014.7014.70398,300
Sep 13, 20190.06 Dividend
Sep 12, 201914.5214.8814.4314.8014.74442,700
Sep 11, 201913.6414.7713.6014.6814.622,145,500
Sep 10, 201915.2315.3215.0215.1415.08355,600
Sep 09, 201914.9115.4514.9115.2415.18418,400
Sep 06, 201914.8915.0014.7714.8514.79145,400
Sep 05, 201914.7815.1914.6514.8614.80211,100
Sep 04, 201914.4214.6614.3814.4814.42144,800
Sep 03, 201914.4514.4514.1314.3414.28326,800
Aug 30, 201914.6714.7914.4514.5714.51161,200
Aug 29, 201914.5214.8214.5214.6214.56200,500
Aug 28, 201914.0514.5314.0514.4114.35177,000
Aug 27, 201914.4714.5514.0614.0814.02246,700
Aug 26, 201914.2114.4114.0314.3614.30245,900
Aug 23, 201914.5814.7314.0114.0413.98321,400
Aug 22, 201915.0715.1714.7914.8114.75240,400
Aug 21, 201915.0815.1214.8614.9914.93219,300
Aug 20, 201914.9515.1614.8814.9214.86202,800
Aug 19, 201914.9815.1614.2415.0014.94203,500
Aug 16, 201914.3814.8514.3814.7714.71271,200
Aug 15, 201914.5114.5114.2414.2714.21215,900
Aug 14, 201914.3814.5614.3114.4414.38340,800
Aug 13, 201914.6014.7814.6014.6714.61236,600
Aug 12, 201914.5014.6814.4214.6614.60183,700
Aug 09, 201914.5414.7214.4214.6514.59228,200
Aug 08, 201914.3314.7014.2914.6714.61342,000
Aug 07, 201913.9714.2513.7714.2114.15326,600
Aug 06, 201914.2614.3613.8114.2514.19298,900
Aug 05, 201914.4714.6813.8914.2014.14342,700
Aug 02, 201914.8514.9314.5914.8014.74476,500
Aug 01, 201915.6415.7014.8714.9314.87477,500
Jul 31, 201915.6215.8815.5915.6315.57682,600
Jul 30, 201915.2515.6415.2515.5815.52280,900
Jul 29, 201915.2115.4215.1815.4015.34461,600
Jul 26, 201915.4615.5515.1415.2115.15496,100
Jul 25, 201915.5115.9514.9815.4815.421,148,200
Jul 24, 201913.9214.6113.9214.6014.54374,700
Jul 23, 201913.7013.9313.7013.9213.86881,000
Jul 22, 201913.7513.8513.5913.7013.64219,100
Jul 19, 201913.7713.9313.7313.7513.69351,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...