BANC - Banc of California, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201914.9615.1314.7914.8314.83206,200
Apr 17, 201914.8915.1214.8415.0715.07215,000
Apr 16, 201914.6614.9714.5914.9714.97282,100
Apr 15, 201915.0115.1514.6014.6414.64172,700
Apr 12, 201914.9215.1414.7215.0115.01283,200
Apr 11, 201914.6214.7814.5414.7214.72209,300
Apr 10, 201914.3214.5814.2214.5514.55267,600
Apr 09, 201914.4614.5714.2214.2914.29247,800
Apr 08, 201914.4414.6314.4214.4914.49195,600
Apr 05, 201914.3714.6014.3514.5514.55223,500
Apr 04, 201914.1414.4714.1414.3614.36263,400
Apr 03, 201914.2914.3714.1314.1614.16282,600
Apr 02, 201914.0114.2913.9114.1214.12351,100
Apr 01, 201913.9414.2113.9414.0614.06574,300
Mar 29, 201913.9714.0313.7013.8413.84426,700
Mar 28, 201913.7713.8913.4913.8313.83413,200
Mar 27, 201913.5413.8813.4813.7213.72280,500
Mar 26, 201913.4813.7613.4413.5813.58436,300
Mar 25, 201913.2313.4813.1513.3213.32341,900
Mar 22, 201913.6613.7013.1713.2513.25541,200
Mar 21, 201913.7413.9613.6013.8113.81439,200
Mar 20, 201914.3714.4313.7913.8113.81541,100
Mar 19, 201914.9014.9014.3614.3714.37535,400
Mar 18, 201914.4214.8514.3714.7514.751,032,100
Mar 15, 201914.6614.7814.4114.4314.43890,600
Mar 14, 201914.6214.7214.5814.6414.64343,900
Mar 14, 20190.13 Dividend
Mar 13, 201914.8514.9514.7214.7214.59516,300
Mar 12, 201915.0915.1214.7414.7714.64273,900
Mar 11, 201915.0615.1614.9214.9814.85348,800
Mar 08, 201914.8815.2014.8815.0614.93449,200
Mar 07, 201914.9615.2814.7114.9814.85701,700
Mar 06, 201915.5115.5114.8015.0614.931,888,600
Mar 05, 201916.4116.6515.5015.8315.691,694,700
Mar 04, 201917.5217.6016.9217.2517.10480,100
Mar 01, 201917.4717.5717.2417.5017.35518,100
Feb 28, 201917.3617.6617.1617.3217.171,207,800
Feb 27, 201916.7217.4616.6717.3917.24905,800
Feb 26, 201916.1817.0316.1416.7816.631,326,700
Feb 25, 201916.4016.5016.2516.2716.13230,900
Feb 22, 201916.2316.2916.1216.2716.13329,300
Feb 21, 201916.2316.3115.9416.1916.05367,800
Feb 20, 201915.9116.2715.7216.2516.11374,000
Feb 19, 201915.6016.0115.6015.9115.77185,900
Feb 15, 201915.3315.7415.3015.6915.55237,400
Feb 14, 201915.2915.3315.0615.2115.08187,800
Feb 13, 201915.5115.5815.3215.4415.30345,300
Feb 12, 201915.0315.5115.0015.4915.35536,100
Feb 11, 201915.0215.1114.9015.0014.87241,800
Feb 08, 201914.9915.0414.7414.9514.82171,500
Feb 07, 201914.8215.1414.8115.0614.93307,000
Feb 06, 201914.7414.8514.6614.7314.60236,300
Feb 05, 201914.9014.9714.6914.7814.65255,900
Feb 04, 201914.8214.9314.7314.8814.75208,500
Feb 01, 201914.6714.8414.6514.8014.67399,000
Jan 31, 201914.8114.9114.4314.5814.45348,800
Jan 30, 201915.0215.0214.7914.8914.76326,700
Jan 29, 201914.9315.1414.8814.9414.81338,500
Jan 28, 201914.7715.0414.7714.9514.82443,400
Jan 25, 201914.5714.9214.5414.7914.66592,700
Jan 24, 201914.2414.9313.5114.5214.39935,200
Jan 23, 201914.9415.0214.7014.9414.81440,400
Jan 22, 201914.9315.1414.8214.9014.77292,800
Jan 18, 201914.8515.1014.8015.0414.91361,700
Jan 17, 201914.7014.8914.6314.8514.72406,100
Jan 16, 201914.6214.8214.5214.7314.60377,900
Jan 15, 201914.5614.7014.4014.5014.37423,700
Jan 14, 201914.3214.7014.3214.5714.44222,600
Jan 11, 201914.1914.5014.1914.4214.29212,200
Jan 10, 201914.4514.4714.1014.3014.17316,000
Jan 09, 201914.2314.5514.0614.5014.37574,000
Jan 08, 201914.2714.2713.9714.2214.09412,800
Jan 07, 201914.0014.3413.9514.1414.02582,900
Jan 04, 201913.8114.3013.6714.1013.98764,900
Jan 03, 201913.3313.8713.3013.5713.45605,000
Jan 02, 201913.2013.8213.1513.5913.47520,600
Dec 31, 201813.2813.3712.8413.3113.19674,800
Dec 28, 201813.0113.4012.9813.2213.10373,200
Dec 27, 201812.9613.1912.5112.9712.86638,600
Dec 26, 201812.4713.1712.3913.1513.03743,900
Dec 24, 201812.4812.8112.2212.4512.34487,000
Dec 21, 201812.7312.8412.3712.4812.372,030,200
Dec 20, 201812.7712.9612.4612.6912.581,039,400
Dec 19, 201813.0413.6712.9612.9812.871,104,900
Dec 18, 201813.8513.9712.8613.0412.921,327,700
Dec 17, 201813.8214.4013.8214.0213.90448,400
Dec 14, 201814.1514.4513.8513.9213.80505,700
Dec 14, 20180.13 Dividend
Dec 13, 201814.9815.0414.3214.3414.08606,300
Dec 12, 201814.9915.3414.8015.0514.78533,300
Dec 11, 201815.4215.4214.8214.8714.61457,400
Dec 10, 201815.5015.5615.0515.2214.95339,200
Dec 07, 201815.7516.0015.3815.4915.21302,900
Dec 06, 201815.6715.8115.4015.7215.44401,900
Dec 04, 201816.8116.8415.7615.9615.68439,300
Dec 03, 201817.4217.4216.6316.8516.55483,300
Nov 30, 201817.0717.2517.0017.2016.89461,500
Nov 29, 201817.3217.4917.0417.1416.83303,200
Nov 28, 201817.0617.4916.7617.4617.15459,700
Nov 27, 201817.1817.2416.9717.0016.70350,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...