Banc of California, Inc. Historical Stock Prices

BANC 
$12.05
*  
0.06
0.5%
Get BANC Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading BANC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BANC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.99  12.08  11.90  12.05 51,601
03/26/2015 11.91 12.08 11.9 12.05 51,601
03/25/2015 12.17 12.19 11.97 11.99 65,610
03/24/2015 11.97 12.14 11.9 12.12 157,171
03/23/2015 11.92 12.06 11.92 11.99 147,857
03/20/2015 11.88 11.99 11.62 11.92 181,423
03/19/2015 11.78 11.95 11.77 11.82 172,742
03/18/2015 11.83 11.884 11.72 11.83 124,891
03/17/2015 11.75 11.91 11.75 11.84 184,341
03/16/2015 11.99 11.99 11.77 11.83 138,388
03/13/2015 12.09 12.09 11.8 11.93 132,369
03/12/2015 11.89 12.1 11.812 12.06 291,715
03/11/2015 11.41 11.77 11.34 11.66 135,852
03/10/2015 11.72 11.93 11.7113 11.77 174,610
03/09/2015 11.51 11.86 11.5006 11.74 274,468
03/06/2015 11.33 11.68 11.24 11.55 307,398
03/05/2015 11.18 11.28 11.1 11.19 105,271
03/04/2015 11.06 11.19 10.97 11.16 95,851
03/03/2015 10.9 11.13 10.9 11.08 327,474
03/02/2015 10.89 11.03 10.89 10.96 79,029
02/27/2015 11.06 11.07 10.92 10.92 81,499
02/26/2015 11.1 11.22 11.015 11.1 63,082
02/25/2015 10.98 11.2 10.98 11.14 77,059
02/24/2015 10.91 11.25 10.9 11.04 44,177
02/23/2015 11.07 11.08 10.83 10.88 65,516
02/20/2015 11.3 11.3 11.03 11.09 50,357
02/19/2015 11.14 11.35 11.095 11.29 121,167
02/18/2015 11.23 11.23 11.1 11.14 36,924
02/17/2015 11.2 11.27 11.19 11.22 52,708
02/13/2015 11.27 11.305 11.16 11.18 54,942
02/12/2015 10.82 11.31 10.82 11.31 159,660
02/11/2015 10.75 10.89 10.65 10.8 64,174
02/10/2015 10.9 10.9799 10.66 10.74 92,906
02/09/2015 10.71 10.99 10.71 10.82 76,022
02/06/2015 10.85 10.99 10.71 10.72 229,589
02/05/2015 10.81 10.83 10.69 10.8 73,642
02/04/2015 10.76 10.85 10.67 10.71 65,658
02/03/2015 10.62 10.92 10.62 10.82 116,141
02/02/2015 10.29 10.71 10.2701 10.56 107,789
01/30/2015 10.5 10.62 10.23 10.25 154,078
01/29/2015 10.546 10.62 10.33 10.62 71,618
01/28/2015 10.63 10.666 10.4 10.43 93,014
01/27/2015 10.48 10.64 10.4 10.59 77,582
01/26/2015 10.37 10.58 10.2601 10.55 116,815
01/23/2015 10.56 10.656 10.37 10.41 60,787
01/22/2015 10.34 10.65 10.25 10.55 192,075
01/21/2015 10.26 10.4099 10.2 10.3 71,469
01/20/2015 10.33 10.4 10.18 10.32 124,021
01/16/2015 10.35 10.54 10.23 10.36 146,440
01/15/2015 10.54 10.54 10.347 10.4 134,103
01/14/2015 10.42 10.58 10.37 10.56 118,637
01/13/2015 10.58 10.83 10.41 10.5 203,934
01/12/2015 10.79 10.898 10.64 10.69 84,200
01/09/2015 11.2 11.2599 10.83 10.84 63,642
01/08/2015 11.24 11.42 11.09 11.24 74,009
01/07/2015 11.11 11.19 11 11.14 137,620
01/06/2015 11.32 11.33 10.92 11.11 131,918
01/05/2015 11.42 11.44 11.13 11.32 142,331
01/02/2015 11.53 11.57 11.3 11.46 71,489
12/31/2014 11.6 11.65 11.45 11.47 69,447
12/30/2014 11.65 11.74 11.56 11.6 123,018
12/29/2014 11.65 11.84 11.61 11.68 209,491
12/26/2014 11.57 11.7 11.42 11.68 91,017
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?