Banc of California, Inc. Common Stock Historical Stock Prices

BANC 
$20.35
*  
0.20
0.99%
Get BANC Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-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 20.15 20.37 20.01 20.35 509,614
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
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
01/26/2016 13.64 13.9 13.622 13.81 122,977
01/25/2016 13.9 13.9 13.63 13.67 237,741
01/22/2016 13.62 14.03 13.28 13.9 337,017
01/21/2016 13.67 13.76 13.12 13.42 191,926
01/20/2016 13.08 13.74 12.89 13.67 366,682
01/19/2016 13.62 13.66 13.15 13.24 275,013
01/15/2016 13.34 13.64 13.253 13.48 251,553
01/14/2016 13.84 14.05 13.6496 13.67 171,453
01/13/2016 14.39 14.5 13.77 13.81 284,222
01/12/2016 14.39 14.41 14.135 14.32 324,806
01/11/2016 14.1 14.4661 14.09 14.31 329,493
01/08/2016 14.48 14.57 14.07 14.09 323,746
01/07/2016 14.82 15.05 14.34 14.34 395,550
01/06/2016 14.78 15.11 14.71 15.07 327,929
01/05/2016 14.56 14.97 14.49 14.95 194,662
01/04/2016 14.41 14.6 14.21 14.56 251,772
12/31/2015 14.94 14.94 14.62 14.62 124,204
12/30/2015 15.01 15.19 14.86 14.97 89,375
12/29/2015 14.9 15.08 14.85 15.07 164,460
12/28/2015 14.64 14.87 14.56 14.82 117,365
12/24/2015 14.83 14.87 14.65 14.72 60,046
12/23/2015 15.08 15.18 14.815 14.87 241,103
12/22/2015 14.75 15.075 14.59 15.07 224,861
12/21/2015 14.85 14.9 14.616 14.73 153,849
12/18/2015 14.5 14.82 14.43 14.77 356,293
12/17/2015 14.62 14.7397 14.52 14.59 149,819
12/16/2015 14.31 14.62 14.2 14.57 166,073
12/15/2015 14.05 14.29 14.025 14.28 208,007
12/14/2015 14.01 14.19 13.88 13.96 168,896
12/11/2015 13.89 14.2 13.89 13.99 195,782
12/10/2015 14.16 14.39 14.09 14.26 167,160
12/09/2015 14.4 14.5 14.1 14.17 197,684
12/08/2015 14.51 14.6 14.33 14.42 184,710
12/07/2015 15 15 14.51 14.56 216,033
12/04/2015 14.75 15.07 14.64 15.02 203,268
12/03/2015 15.09 15.2 14.64 14.74 239,172
12/02/2015 15.18 15.2 14.9 15.03 203,503
12/01/2015 15.05 15.379 14.86 15.14 178,829
11/30/2015 15.25 15.25 14.99 15.02 171,995
11/27/2015 15.07 15.31 14.987 15.23 82,433
11/25/2015 14.86 15.14 14.79 15.09 132,040
11/24/2015 14.5 14.87 14.5 14.84 198,967
11/23/2015 14.64 14.87 14.64 14.69 122,760
11/20/2015 14.71 14.86 14.59 14.71 175,005
11/19/2015 14.69 14.75 14.52 14.63 185,462
11/18/2015 14.38 14.74 14.34 14.73 162,176
11/17/2015 14.43 14.66 14.35 14.38 241,179
11/16/2015 14.2 14.43 14.06 14.39 227,712
11/13/2015 14.11 14.42 14.11 14.24 143,295
11/12/2015 14.25 14.29 14.08 14.17 163,345
11/11/2015 14.57 14.65 14.26 14.28 148,000
11/10/2015 14.04 14.55 13.95 14.45 329,182
11/09/2015 14.41 14.5299 13.84 14.02 484,249
11/06/2015 13.95 14.7199 13.94 14.69 437,999
11/05/2015 13.78 13.96 13.74 13.93 124,039
11/04/2015 13.52 13.8 13.44 13.78 268,867
11/03/2015 13.62 13.62 13.3427 13.49 273,213
11/02/2015 13.06 13.8 12.91 13.6 619,634
10/30/2015 12.65 13.13 12.6 13.04 621,343
10/29/2015 12.85 12.96 12.56 12.72 216,743
10/28/2015 12.46 12.89 12.46 12.85 339,003
10/27/2015 12.33 12.52 12.33 12.47 120,148
10/26/2015 12.47 12.56 12.31 12.42 85,290
10/23/2015 12.36 12.53 12.258 12.48 157,324
10/22/2015 12.17 12.36 12.15 12.3 101,251
10/21/2015 12.41 12.44 12.105 12.14 103,135
10/20/2015 12.23 12.46 12.1777 12.39 189,582
10/19/2015 12.29 12.38 12.17 12.21 116,370
10/16/2015 12.38 12.42 12.2001 12.32 112,040
10/15/2015 12.16 12.38 12 12.36 135,637
10/14/2015 12.51 12.54 12.08 12.13 152,455
10/13/2015 12.37 12.62 12.37 12.47 67,717
10/12/2015 12.48 12.61 12.42 12.45 217,575
10/09/2015 12.49 12.51 12.38 12.44 172,357
10/08/2015 12.33 12.47 12.26 12.42 240,436
10/07/2015 12.25 12.38 12.22 12.36 154,349
10/06/2015 12.33 12.36 12.21 12.23 120,281
10/05/2015 12.19 12.38 12.15 12.29 132,089
10/02/2015 12.18 12.35 11.88 12.12 154,229
10/01/2015 12.25 12.35 12.04 12.31 151,586
09/30/2015 12.45 12.49 12.09 12.27 215,389
09/29/2015 12.42 12.49 12.2501 12.35 702,891
09/28/2015 12.37 12.49 12.28 12.34 119,389
09/25/2015 12.59 12.69 12.37 12.37 151,074
09/24/2015 12.29 12.54 12.28 12.46 92,144
09/23/2015 12.39 12.515 12.26 12.36 140,546
09/22/2015 12.38 12.49 12.32 12.39 89,120
09/21/2015 12.55 12.69 12.4 12.47 104,175
09/18/2015 12.33 12.56 12.215 12.51 227,446
09/17/2015 12.63 12.6799 12.375 12.5 172,340
09/16/2015 12.65 12.676 12.53 12.61 76,806
09/15/2015 12.59 12.7 12.554 12.67 103,994
09/14/2015 12.54 12.685 12.49 12.58 174,096
09/11/2015 12.37 12.56 12.34 12.54 113,239
09/10/2015 12.26 12.47 12.1846 12.45 164,683
09/09/2015 12.54 12.54 12.3 12.33 211,515
09/08/2015 12.47 12.53 12.4 12.44 186,832
09/04/2015 12.2 12.35 12.17 12.35 109,608
09/03/2015 12.3 12.4 12.23 12.32 146,048
09/02/2015 12.16 12.25 12.06 12.25 250,766
09/01/2015 12.2 12.31 12.01 12.02 208,841
08/31/2015 12.27 12.41 12.225 12.39 166,504
08/28/2015 12.24 12.42 12.2 12.31 115,586
08/27/2015 12.38 12.525 12.23 12.3 191,378
08/26/2015 12.19 12.4 12.04 12.32 413,317
08/25/2015 12.3 12.33 11.945 11.96 441,035
08/24/2015 11.82 12.23 11.78 11.91 340,649
08/21/2015 12.23 12.38 12.17 12.32 363,684
08/20/2015 12.55 12.55 12.39 12.41 436,124
08/19/2015 12.63 12.69 12.46 12.6 256,238
08/18/2015 12.76 12.76 12.56 12.65 169,096
08/17/2015 12.51 12.73 12.38 12.73 165,047
08/14/2015 12.39 12.56 12.32 12.56 144,500
08/13/2015 12.36 12.52 12.19 12.4 232,206
08/12/2015 12.19 12.44 11.93 12.38 263,575
08/11/2015 12.11 12.23 12.0249 12.23 328,694
08/10/2015 11.9 12.22 11.9 12.21 180,538
08/07/2015 11.81 11.93 11.71 11.9 201,706
08/06/2015 11.95 12.1 11.9 11.9 109,047
08/05/2015 12 12.2 11.9 11.92 192,811
08/04/2015 11.78 12.06 11.78 12.03 365,814
08/03/2015 12.18 12.2 11.73 11.78 520,370
07/31/2015 12.5 12.51 12.03 12.13 509,811
07/30/2015 13 13.2 12.37 12.6 454,387
07/29/2015 13.19 13.42 13.12 13.4 123,531
07/28/2015 13.45 13.4525 13.15 13.16 237,005
07/27/2015 13.6 13.6 13.395 13.42 152,516
07/24/2015 13.76 13.83 13.6 13.61 120,273
07/23/2015 14.15 14.15 13.78 13.81 264,437
07/22/2015 13.76 14.13 13.76 14.08 199,122
07/21/2015 13.92 14.08 13.77 13.78 169,749
07/20/2015 13.93 13.96 13.8 13.96 339,440
07/17/2015 13.95 13.96 13.8 13.89 176,102
07/16/2015 13.92 13.97 13.83 13.97 425,271
07/15/2015 13.94 13.95 13.86 13.9 321,652
07/14/2015 13.96 13.96 13.8 13.88 396,365
07/13/2015 13.9 13.96 13.88 13.89 380,768
07/10/2015 14.04 14.068 13.895 13.91 488,630
07/09/2015 13.97 14 13.87 13.92 622,244
07/08/2015 13.71 13.83 13.58 13.76 680,958
07/07/2015 13.87 13.87 13.6001 13.8 488,584
07/06/2015 13.78 13.88 13.7 13.88 219,576
07/02/2015 13.88 13.88 13.7 13.83 199,297
07/01/2015 13.89 13.95 13.79 13.79 643,400
06/30/2015 13.95 14.05 13.71 13.75 300,851
06/29/2015 14 14.0404 13.71 13.81 249,078
06/26/2015 14.2 14.25 13.99 14.04 1,345,704
06/25/2015 14.15 14.24 14.05 14.2 751,411
06/24/2015 14.07 14.12 14.02 14.05 416,979
06/23/2015 13.93 14.03 13.93 14 307,438
06/22/2015 13.8 13.95 13.8 13.93 332,652
06/19/2015 13.44 13.84 13.44 13.79 495,699
06/18/2015 13.51 13.6 13.42 13.5 208,789
06/17/2015 13.72 13.72 13.46 13.51 191,850
06/16/2015 13.52 13.64 13.5 13.63 194,610
06/15/2015 13.58 13.74 13.43 13.57 149,797
06/12/2015 13.44 13.7 13.43 13.65 199,347
06/11/2015 13.77 13.83 13.65 13.68 180,481
06/10/2015 13.76 13.85 13.71 13.81 443,340
06/09/2015 13.81 13.82 13.59 13.7 189,042
06/08/2015 13.7 13.849 13.63 13.79 204,751
06/05/2015 13.65 13.77 13.55 13.71 197,667
06/04/2015 13.44 13.6155 13.4 13.56 278,399
06/03/2015 13.3 13.48 13.21 13.46 396,362
06/02/2015 12.8 13.235 12.772 13.23 235,610
06/01/2015 13.26 13.26 12.79 12.89 284,277
05/29/2015 13.2 13.21 12.93 12.97 456,280
05/28/2015 13.26 13.31 13.04 13.22 198,203
05/27/2015 13.46 13.53 13.28 13.49 205,153
05/26/2015 13.53 13.53 13.36 13.38 105,122
05/22/2015 13.25 13.6 13.25 13.53 224,692
05/21/2015 13.26 13.4 13.2 13.34 130,312
05/20/2015 13.3 13.3 13.06 13.2 106,153
05/19/2015 13.3 13.33 13.25 13.25 183,830
05/18/2015 13.3 13.37 13.204 13.32 177,757
05/15/2015 13.31 13.35 13.2 13.3 83,232
05/14/2015 13.26 13.33 13.2175 13.29 181,921
05/13/2015 13.07 13.2 12.98 13.19 196,777
05/12/2015 13.01 13.11 12.8 13.02 100,878
05/11/2015 13 13.16 13 13.11 206,789
05/08/2015 12.99 13.07 12.852 12.97 173,777
05/07/2015 12.89 12.92 12.84 12.92 101,768
05/06/2015 12.88 12.89 12.74 12.87 161,675
05/05/2015 12.72 12.86 12.58 12.76 103,467
05/04/2015 12.61 12.89 12.58 12.8 92,227
05/01/2015 12.55 12.591 12.33 12.56 156,809
04/30/2015 12.68 12.74 12.35 12.4 164,536
04/29/2015 12.61 12.75 12.5955 12.7 78,060
*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?