Historical Stock Prices

BANC 
$18.77
*  
0.83
4.23%
Get BANC Alerts
*Delayed - data as of Jun. 24, 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 24-MAR-2016 TO 24-JUN-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.
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
04/21/2016 19.38 19.5799 18.41 18.95 1,049,022
04/20/2016 19.16 19.53 19.03 19.37 605,113
04/19/2016 18.86 19.2 18.78 19.16 617,828
04/18/2016 18.32 18.84 18.26 18.8 438,263
04/15/2016 18.3 18.39 18.25 18.35 203,955
04/14/2016 18.06 18.49 18.05 18.29 325,278
04/13/2016 17.84 18.14 17.8301 18.08 544,260
04/12/2016 17.33 17.84 17.33 17.78 634,065
04/11/2016 17.49 17.626 17.16 17.27 759,582
04/08/2016 17.27 17.41 17.1297 17.31 237,096
04/07/2016 17.3 17.37 17.05 17.15 394,479
04/06/2016 17.51 17.59 17.22 17.35 500,094
04/05/2016 17.58 17.69 17.43 17.52 519,224
04/04/2016 17.614 17.79 17.44 17.68 665,659
04/01/2016 17.37 17.81 17.26 17.57 718,231
03/31/2016 17.11 17.62 17.05 17.5 1,302,162
03/30/2016 16.82 17.15 16.82 17.11 794,013
03/29/2016 16.82 16.94 16.56 16.88 6,087,192
03/28/2016 16.57 16.92 16.57 16.89 2,609,845
03/24/2016 16.07 16.21 15.77 16.1 278,864
*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?