Banc of California, Inc. Common Stock Historical Stock Prices

BANC 
$20.15
*  
0.31
1.52%
Get BANC Alerts
*Delayed - data as of Apr. 28, 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 27-JAN-2016 TO 27-APR-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.
16:00 20.275 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
03/23/2016 16.36 16.439 16.09 16.2 262,653
03/22/2016 16.25 16.49 16.17 16.45 548,752
03/21/2016 16.22 16.47 16.06 16.36 334,870
03/18/2016 16.17 16.29 16 16.25 727,306
03/17/2016 15.74 16.1 15.51 16.1 391,316
03/16/2016 15.68 16 15.64 15.77 376,813
03/15/2016 15.9 16.11 15.69 15.7 318,438
03/14/2016 16.01 16.1699 15.88 16 334,120
03/11/2016 15.4 16.22 15.17 16.04 1,087,153
03/10/2016 15.47 15.68 15.26 15.41 567,050
03/09/2016 15.18 15.55 15.18 15.4 677,207
03/08/2016 15.41 15.5 15.12 15.12 507,751
03/07/2016 15 15.57 14.93 15.45 705,843
03/04/2016 14.98 15.1 14.74 15.03 1,028,687
03/03/2016 14.46 15 14.44 14.83 6,224,907
03/02/2016 15.9 16.07 15.7 15.77 419,149
03/01/2016 15.45 15.96 15.45 15.92 539,686
02/29/2016 15.56 15.74 15.33 15.33 463,825
02/26/2016 15.47 15.72 15.37 15.57 301,966
02/25/2016 15.1 15.45 15.1 15.38 264,451
02/24/2016 14.87 15.11 14.81 15.07 165,487
02/23/2016 14.88 15.16 14.8 15.07 237,037
02/22/2016 15.31 15.34 14.86 14.87 269,528
02/19/2016 15.11 15.345 15.11 15.15 234,971
02/18/2016 15 15.24 14.91 15.13 332,945
02/17/2016 15.14 15.33 15 15 233,116
02/16/2016 14.99 15.12 14.63 15.07 284,532
02/12/2016 14.62 15.12 14.62 14.84 343,544
02/11/2016 14.36 14.63 13.83 14.5 345,442
02/10/2016 14.56 14.94 14.499 14.59 200,297
02/09/2016 14.7 15 14.4 14.43 318,520
02/08/2016 14.87 15 14.58 14.76 329,815
02/05/2016 14.83 15.131 14.68 14.97 428,092
02/04/2016 15.29 15.4 14.735 14.81 404,559
02/03/2016 15.46 15.46 14.9 15.34 356,062
02/02/2016 14.97 15.34 14.86 15.34 444,370
02/01/2016 15.04 15.3 14.8048 15.08 529,760
01/29/2016 15.04 15.13 14.72 15.1 656,247
01/28/2016 15 15.98 14.58 14.73 899,581
01/27/2016 13.73 13.94 13.59 13.82 255,845
*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?