BANC - Banc of California, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201914.3814.8514.2414.7714.77271,200
Aug 15, 201914.5114.5114.2414.2714.27215,900
Aug 14, 201914.3814.5614.3114.4414.44340,800
Aug 13, 201914.6014.7814.6014.6714.67236,600
Aug 12, 201914.5014.6814.4214.6614.66183,700
Aug 09, 201914.5414.7214.4214.6514.65228,200
Aug 08, 201914.3314.7014.2914.6714.67342,000
Aug 07, 201913.9714.2513.7714.2114.21326,600
Aug 06, 201914.2614.3613.8114.2514.25298,900
Aug 05, 201914.4714.6813.8914.2014.20342,700
Aug 02, 201914.8514.9314.5914.8014.80476,500
Aug 01, 201915.6415.7014.8714.9314.93477,500
Jul 31, 201915.6215.8815.5915.6315.63682,600
Jul 30, 201915.2515.6415.2515.5815.58280,900
Jul 29, 201915.2115.4215.1815.4015.40461,600
Jul 26, 201915.4615.5515.1415.2115.21496,100
Jul 25, 201915.5115.9514.9815.4815.481,148,200
Jul 24, 201913.9214.6113.9214.6014.60374,700
Jul 23, 201913.7013.9313.7013.9213.92881,000
Jul 22, 201913.7513.8513.5913.7013.70219,100
Jul 19, 201913.7713.9313.7313.7513.75351,700
Jul 18, 201913.6813.8813.6813.7813.78268,600
Jul 17, 201913.7713.8513.5913.7013.70210,000
Jul 16, 201913.6513.8113.4713.8013.80716,700
Jul 15, 201913.9914.0613.6313.6813.68223,100
Jul 12, 201913.8214.1113.8213.9813.98276,000
Jul 11, 201913.8413.8913.6513.8213.82193,200
Jul 10, 201914.0114.0613.8113.8413.84153,600
Jul 09, 201913.9214.0613.7913.9713.97262,200
Jul 08, 201914.2014.2313.9314.0214.02153,800
Jul 05, 201913.9714.3013.8914.2614.26210,400
Jul 03, 201913.8213.9713.7413.8913.8995,200
Jul 02, 201913.9714.0013.6513.7513.75218,800
Jul 01, 201914.0714.1813.8714.0014.00230,900
Jun 28, 201913.8114.1513.8113.9713.97891,200
Jun 27, 201913.5313.7313.4813.7213.72390,700
Jun 26, 201913.5513.7413.4913.5313.53212,800
Jun 25, 201913.3913.5413.2013.4813.48342,600
Jun 24, 201913.7113.7913.4313.4413.44261,700
Jun 21, 201913.8013.9113.6213.6713.67458,500
Jun 20, 201914.0514.0613.5013.8613.86374,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...