U.S. markets close in 45 minutes

Banc of California, Inc. (BANC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.10-0.14 (-1.18%)
As of 3:12PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202012.1412.2111.9612.1012.10233,545
Oct 23, 202012.2412.7611.9312.2412.24230,000
Oct 22, 202011.7812.6111.4211.7411.74241,700
Oct 21, 202011.3411.6311.2811.4211.4282,200
Oct 20, 202011.3111.5911.2911.3511.3590,500
Oct 19, 202011.1111.4310.9811.1011.10116,100
Oct 16, 202010.9711.2010.8411.0511.05160,900
Oct 15, 202010.5111.0810.5111.0211.02129,600
Oct 14, 202011.0311.2010.6410.6610.66149,100
Oct 13, 202011.4511.6211.1511.1711.17158,000
Oct 12, 202011.3611.6711.3011.5911.5983,300
Oct 09, 202011.8411.8511.4211.4311.43132,000
Oct 08, 202011.3711.7711.0811.6011.60153,200
Oct 07, 202010.9511.2310.9511.1611.16275,900
Oct 06, 202011.3111.5410.7810.7810.78253,100
Oct 05, 202010.8311.1210.7711.0711.07149,300
Oct 02, 20209.9810.709.9810.6110.61160,400
Oct 01, 202010.0210.309.9610.2910.29199,700
Sep 30, 202010.2110.4310.0210.1210.12198,600
Sep 29, 202010.0310.199.8910.1510.15238,500
Sep 28, 20209.9410.269.9410.0210.02153,800
Sep 25, 20209.639.849.629.699.69135,000
Sep 24, 20209.179.819.009.639.63262,900
Sep 23, 20209.489.789.099.129.12214,900
Sep 22, 20209.819.979.459.529.52191,000
Sep 21, 202010.2710.419.719.859.85215,900
Sep 18, 202010.7310.7310.2810.5910.59679,800
Sep 17, 202010.7810.8310.6410.6910.69182,200
Sep 16, 202010.8911.0410.7610.8410.84280,000
Sep 15, 202011.1811.2210.8510.9510.95165,100
Sep 14, 202010.7811.1410.5811.1011.10175,600
Sep 14, 20200.06 Dividend
Sep 11, 202010.8510.8510.4710.6910.63185,600
Sep 10, 202011.2611.2810.8610.8810.82160,500
Sep 09, 202011.5811.5811.1011.1811.12164,900
Sep 08, 202012.2012.2311.4611.4711.41223,400
Sep 04, 202012.6512.6612.0512.4412.37298,100
Sep 03, 202011.7712.7711.7712.2512.18379,000
Sep 02, 202011.0811.6110.9511.5411.48289,100
Sep 01, 202010.8711.2410.7111.1511.09206,600
Aug 31, 202011.2511.3310.9910.9910.93230,300
Aug 28, 202011.5011.5011.0511.2711.21184,400
Aug 27, 202011.3411.5611.2011.3111.25179,000
Aug 26, 202011.9111.9711.2311.2611.20191,100
Aug 25, 202011.9912.0811.7411.9511.88143,200
Aug 24, 202011.3011.8611.1011.8011.73122,800
Aug 21, 202011.1611.3211.0311.2111.15150,600
Aug 20, 202011.1811.4511.1811.2711.2198,700
Aug 19, 202011.4311.7211.3011.4811.42153,800
Aug 18, 202011.5911.5911.2611.3311.27140,500
Aug 17, 202011.8811.9311.5011.6611.59161,400
Aug 14, 202011.6212.1711.6111.9611.89162,100
Aug 13, 202011.8611.9211.7011.7811.71128,900
Aug 12, 202012.3612.3611.8312.0211.95152,300
Aug 11, 202012.2512.4511.9612.0211.95234,500
Aug 10, 202011.7112.3611.6611.8811.81230,700
Aug 07, 202010.9811.6510.8811.6011.53213,800
Aug 06, 202011.1811.3310.9911.1211.06150,500
Aug 05, 202010.9911.2410.8411.2211.16165,300
Aug 04, 202010.7310.8210.5710.7910.73201,900
Aug 03, 202010.7610.9210.6210.8510.79226,100
Jul 31, 202010.7610.9310.3610.7210.66250,600
Jul 30, 202010.8611.1110.7610.9410.88209,900
Jul 29, 202010.9811.3010.9011.2811.22155,300
Jul 28, 202010.8111.1410.7510.9910.93184,200
Jul 27, 202010.9711.1210.6410.9610.90229,000
Jul 24, 202010.8411.1410.8310.9910.93268,400
Jul 23, 202010.2311.2410.2310.9610.90389,000
Jul 22, 202010.1410.239.9310.2010.14231,800
Jul 21, 20209.7510.399.7510.3510.29308,900
Jul 20, 20209.8410.069.549.609.55320,100
Jul 17, 202010.3110.339.9210.009.94388,300
Jul 16, 202010.3610.5810.1410.3310.27204,000
Jul 15, 202010.1310.5910.0110.5310.47356,100
Jul 14, 202010.1110.199.609.729.67291,100
Jul 13, 202010.2910.369.7310.1410.08318,800
Jul 10, 20209.3310.199.2310.0810.02399,900
Jul 09, 20209.749.749.199.319.26271,300
Jul 08, 20209.719.909.549.869.80215,800
Jul 07, 202010.0010.119.759.869.80218,500
Jul 06, 202010.4910.569.9210.2310.17215,800
Jul 02, 202010.5110.649.9910.1110.05271,000
Jul 01, 202010.8610.969.9910.059.99287,500
Jun 30, 202010.2610.9610.2610.8310.77278,200
Jun 29, 20209.7910.479.7010.4410.38253,700
Jun 26, 202010.2910.299.409.579.52577,800
Jun 25, 20209.9210.619.8410.6010.54234,800
Jun 24, 202010.5010.509.9310.1110.05368,500
Jun 23, 202011.0111.0810.6510.7110.65240,500
Jun 22, 202010.7810.9210.4810.8510.79219,300
Jun 19, 202011.2811.2810.4010.9110.85606,600
Jun 18, 202010.7511.6210.6511.1211.06424,900
Jun 17, 202011.1611.2810.5710.6410.58480,000
Jun 16, 202011.3411.3410.6511.1511.09261,100
Jun 15, 202010.1210.949.9410.7310.67349,700
Jun 12, 202011.0511.1210.1810.7310.67379,100
Jun 12, 20200.06 Dividend
Jun 11, 202011.1711.2610.2610.5010.38279,100
Jun 10, 202012.9113.0111.8112.0911.95281,300
Jun 09, 202012.8113.5512.7113.1713.02332,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...