Historical Stock Prices

BANC 
$20.83
*  
1.14
5.79%
Get BANC Alerts
*Delayed - data as of Jul. 22, 2016  -  Find a broker to begin trading BANC now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 22-APR-2016 TO 22-JUL-2016

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.
07/22/2016 19.82 20.929 19.82 20.83 753,643
07/21/2016 19.86 19.94 19.53 19.69 483,158
07/20/2016 19.88 19.95 19.6383 19.86 301,032
07/19/2016 19.8 20 19.72 19.86 359,896
07/18/2016 19.76 19.96 19.68 19.8 302,570
07/15/2016 19.88 19.92 19.73 19.82 545,827
07/14/2016 19.39 19.98 19.2101 19.78 545,345
07/13/2016 19.07 19.13 18.8 19.09 317,649
07/12/2016 18.96 19.08 18.78 18.99 252,894
07/11/2016 18.48 18.82 18.46 18.75 238,218
07/08/2016 18.34 18.64 18.34 18.41 281,639
07/07/2016 17.88 18.265 17.88 18.25 461,787
07/06/2016 17.32 18.01 17.3 17.84 358,599
07/05/2016 17.66 17.66 17.3 17.47 503,070
07/01/2016 17.86 18.12 17.455 17.71 428,627
06/30/2016 18.13 18.25 17.88 18.1 485,467
06/29/2016 18.15 18.25 17.99 18.1 508,413
06/28/2016 18.07 18.1123 17.37 17.95 1,093,684
06/27/2016 18.51 18.58 17.63 17.77 788,058
06/24/2016 18.76 19.15 18.52 18.77 1,673,902
06/23/2016 19.55 19.81 19.45 19.6 340,583
06/22/2016 19.26 19.54 19.18 19.25 255,435
06/21/2016 19.4 19.41 19.07 19.32 394,781
06/20/2016 19.5 19.71 19.25 19.27 487,994
06/17/2016 19.14 19.4 19.09 19.27 1,711,382
06/16/2016 19.21 19.33 19.045 19.13 467,115
06/15/2016 19.22 19.5 19.05 19.37 538,479
06/14/2016 19.43 19.58 19.02 19.12 545,730
06/13/2016 19.67 19.875 19.435 19.5 343,346
06/10/2016 19.98 20.01 19.73 19.9 265,382
06/09/2016 20.49 20.5 20.09 20.12 324,855
06/08/2016 20.5 20.6569 20.39 20.5 329,178
06/07/2016 20.46 20.63 20.38 20.52 498,142
06/06/2016 20.08 20.47 19.97 20.45 680,805
06/03/2016 19.94 20.04 19.6101 19.98 335,681
06/02/2016 20.09 20.19 19.81 20.19 476,053
06/01/2016 19.92 20.49 19.87 20.17 489,025
05/31/2016 19.94 20.1 19.82 20.06 1,059,813
05/27/2016 20.06 20.13 19.86 19.94 290,955
05/26/2016 19.96 20.28 19.9 20.11 631,977
05/25/2016 19.75 20.051 19.625 19.98 977,015
05/24/2016 19.1 19.61 18.9927 19.56 948,230
05/23/2016 19.11 19.12 18.84 18.95 548,649
05/20/2016 18.99 19.02 18.81 18.99 1,246,074
05/19/2016 19 19.07 18.62 18.96 652,544
05/18/2016 18.42 19.2 18.42 19.15 1,051,100
05/17/2016 18.97 19.045 18.305 18.39 1,075,408
05/16/2016 18.95 19.05 18.76 18.96 765,671
05/13/2016 19.23 19.43 18.751 18.87 536,521
05/12/2016 19.43 19.47 19.05 19.27 574,158
05/11/2016 19.45 19.52 19.35 19.42 432,853
05/10/2016 19.34 19.53 19.3 19.43 751,754
05/09/2016 19.38 19.48 19.24 19.33 633,244
05/06/2016 19.46 19.54 18.872 19.3 4,254,281
05/05/2016 20.61 20.85 20.46 20.76 728,546
05/04/2016 20.34 20.57 19.91 20.51 602,843
05/03/2016 20.3 20.4 19.87 19.87 292,741
05/02/2016 20.5 20.6 20.28 20.51 440,159
04/29/2016 20.11 20.37 20.01 20.35 509,724
04/28/2016 20.32 20.47 20.11 20.15 428,049
04/27/2016 20.51 20.64 20.22 20.46 517,844
04/26/2016 19.97 20.6 19.81 20.57 508,927
04/25/2016 19.97 20.06 19.693 19.92 535,233
04/22/2016 19.32 20.04 19.01 19.96 810,735
*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?