Banc of California, Inc. Historical Stock Prices

BANC 
$12.13
*  
0.47
3.73%
Get BANC Alerts
*Delayed - data as of Jul. 31, 2015  -  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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  12.58  12.51  12.03  12.13 509,411
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
04/28/2015 12.57 12.69 12.54 12.63 105,802
04/27/2015 12.55 12.69 12.38 12.54 81,192
04/24/2015 12.51 12.59 12.4898 12.49 67,065
04/23/2015 12.63 12.67 12.5 12.53 71,282
04/22/2015 12.75 12.75 12.59 12.68 158,094
04/21/2015 12.71 12.85 12.63 12.74 95,585
04/20/2015 12.35 12.7 12.35 12.69 83,275
04/17/2015 12.44 12.55 12.25 12.33 78,261
04/16/2015 12.5 12.59 12.43 12.53 77,547
04/15/2015 12.32 12.64 12.32 12.55 97,392
04/14/2015 12.26 12.35 12.0651 12.3 46,069
04/13/2015 12.14 12.25 12.1301 12.25 88,168
04/10/2015 12.23 12.31 12.17 12.19 48,619
04/09/2015 12.23 12.3 12.04 12.24 42,596
04/08/2015 12.24 12.37 12.23 12.27 74,503
04/07/2015 12.22 12.38 12.2001 12.26 163,388
04/06/2015 12.21 12.36 12.15 12.29 143,240
04/02/2015 12.13 12.41 12.08 12.3 202,695
04/01/2015 12.33 12.35 12.17 12.27 182,177
03/31/2015 12.25 12.36 12.15 12.31 140,733
03/30/2015 12.03 12.25 12.03 12.22 140,757
03/27/2015 12.05 12.16 11.9701 12.03 91,240
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
12/24/2014 11.65 11.65 11.4 11.57 43,438
12/23/2014 11.57 11.61 11.45 11.59 142,874
12/22/2014 11.54 11.58 11.41 11.49 114,845
12/19/2014 11.28 11.75 11.24 11.51 651,750
12/18/2014 11.15 11.31 11.03 11.31 171,798
12/17/2014 10.73 11.08 10.62 11.05 228,223
12/16/2014 10.52 10.72 10.4799 10.68 558,700
12/15/2014 10.6 10.83 10.46 10.47 210,638
12/12/2014 10.69 10.9 10.57 10.6 169,513
12/11/2014 10.8 11.01 10.79 10.79 690,975
12/10/2014 10.96 10.986 10.76 10.89 171,600
12/09/2014 10.89 11.105 10.85 11.02 138,722
12/08/2014 11.03 11.1 10.92 10.99 190,216
12/05/2014 10.92 11.195 10.92 11.08 86,290
12/04/2014 11 11.05 10.88 10.93 84,401
12/03/2014 10.98 11.149 10.85 11.01 168,961
12/02/2014 10.75 11 10.74 10.91 197,488
12/01/2014 11.01 11.054 10.68 10.69 127,295
11/28/2014 11.29 11.35 11 11 68,717
11/26/2014 11.24 11.3499 11.16 11.27 92,123
11/25/2014 11.24 11.28 11.16 11.21 52,833
11/24/2014 11.08 11.217 11.05 11.2 110,973
11/21/2014 11.29 11.296 11.01 11.1 714,450
11/20/2014 11.16 11.21 11 11.18 185,396
11/19/2014 11.36 11.36 11.19 11.24 557,085
11/18/2014 11.48 11.48 11.35 11.38 62,517
11/17/2014 11.51 11.51 11.41 11.43 59,678
11/14/2014 11.62 11.62 11.4 11.49 147,298
11/13/2014 11.78 11.78 11.554 11.6 43,677
11/12/2014 11.59 11.78 11.5301 11.74 81,590
11/11/2014 11.7 11.75 11.52 11.59 67,264
11/10/2014 11.65 11.75 11.52 11.74 114,449
11/07/2014 11.53 11.62 11.36 11.62 79,391
11/06/2014 11.44 11.52 11.31 11.52 68,502
11/05/2014 11.46 11.49 11.31 11.37 104,713
11/04/2014 11.48 11.53 11.22 11.43 99,727
11/03/2014 11.8 11.85 11.4 11.47 123,029
10/31/2014 11.95 12 11.66 11.77 167,162
10/30/2014 11.74 11.85 11.31 11.85 197,030
10/29/2014 11.67 11.74 11.55 11.7 149,428
10/28/2014 11.63 11.79 11.53 11.68 150,683
10/27/2014 11.41 11.567 11.3525 11.55 64,808
10/24/2014 11.66 11.69 11.36 11.45 83,509
10/23/2014 11.47 11.89 11.47 11.64 688,211
10/22/2014 11.49 11.57 11.33 11.35 50,835
10/21/2014 11.48 11.48 11.32 11.45 85,897
10/20/2014 11.37 11.5 11.35 11.4 66,858
10/17/2014 11.73 11.73 11.34 11.38 113,002
10/16/2014 11.18 11.6992 11.08 11.56 95,466
10/15/2014 11.2 11.52 11.05 11.34 226,473
10/14/2014 11.29 11.5 11.24 11.28 103,040
10/13/2014 11.33 11.42 11.14 11.25 117,491
10/10/2014 11.29 11.54 11.29 11.3 118,644
10/09/2014 11.68 11.68 11.35 11.36 85,738
10/08/2014 11.35 11.66 11.3 11.65 104,101
10/07/2014 11.7 11.7 11.34 11.37 71,467
10/06/2014 11.81 11.87 11.77 11.77 89,133
10/03/2014 11.75 11.8499 11.72 11.8 62,364
10/02/2014 11.45 11.61 11.36 11.61 118,064
10/01/2014 11.66 11.77 11.35 11.4 188,102
09/30/2014 11.62 11.69 11.51 11.63 165,400
09/29/2014 11.59 11.8 11.5 11.59 158,884
09/26/2014 11.75 11.86 11.61 11.64 96,898
09/25/2014 11.9 11.9 11.75 11.75 135,753
09/24/2014 11.85 11.91 11.76 11.87 186,661
09/23/2014 11.96 11.97 11.78 11.85 330,313
09/22/2014 12.08 12.11 11.96 11.96 515,928
09/19/2014 12.05 12.25 12.04 12.07 280,343
09/18/2014 12.09 12.12 12 12.04 91,549
09/17/2014 11.96 12.03 11.95 12.02 280,580
09/16/2014 11.95 12.03 11.91 11.96 214,676
09/15/2014 11.96 11.98 11.76 11.94 139,803
09/12/2014 12.03 12.11 11.95 11.99 99,950
09/11/2014 11.99 12.05 11.93 12.02 64,832
09/10/2014 11.86 12.13 11.77 12 72,792
09/09/2014 12.01 12.05 11.88 11.94 125,028
09/08/2014 11.98 12.06 11.94 12.01 79,209
09/05/2014 11.96 12.08 11.92 11.99 80,856
09/04/2014 12.08 12.23 12 12 82,775
09/03/2014 12.26 12.26 12.06 12.07 285,235
09/02/2014 12.09 12.28 12.03 12.24 190,062
08/29/2014 12.17 12.17 11.98 12.02 315,686
08/28/2014 12.19 12.2 12.08 12.14 100,432
08/27/2014 12.27 12.3 12.13 12.19 160,891
08/26/2014 12.31 12.37 12.21 12.28 242,363
08/25/2014 12.23 12.3 12.13 12.21 142,553
08/22/2014 12.2 12.26 12.15 12.2 136,466
08/21/2014 12.15 12.29 12.02 12.25 147,680
08/20/2014 12.1 12.2 11.86 12.16 193,995
08/19/2014 12.2 12.25 12 12.13 174,017
08/18/2014 11.98 12.25 11.97 12.21 159,737
08/15/2014 12.06 12.16 11.8201 11.89 103,622
08/14/2014 12.04 12.065 11.96 12 166,018
08/13/2014 12.03 12.06 11.95 12.03 109,941
08/12/2014 12.08 12.26 11.95 12.03 191,433
08/11/2014 12.15 12.25 11.99 12.11 126,000
08/08/2014 12.14 12.15 11.93 12.14 102,626
08/07/2014 12.14 12.25 11.95 12.13 195,780
08/06/2014 12 12.19 11.98 12.14 236,952
08/05/2014 12 12.02 11.87 12.01 224,199
08/04/2014 11.93 12.08 11.87 12.06 250,799
08/01/2014 11.93 12.09 11.79 11.92 281,539
07/31/2014 11.05 11.93 11.05 11.87 698,751
*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?