Banc of California, Inc. Historical Stock Prices

BANC 
$12.25
*  
0.09
0.74%
Get BANC Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.16  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
07/30/2014 10.99 11.06 10.84 11.01 93,644
07/29/2014 11.15 11.15 10.85 10.89 182,517
07/28/2014 11.15 11.2 11.0044 11.17 77,353
07/25/2014 11.05 11.16 11.05 11.15 81,150
07/24/2014 11.08 11.23 11.05 11.17 65,705
07/23/2014 10.93 11.17 10.93 11.07 82,442
07/22/2014 10.96 11 10.8404 10.93 73,563
07/21/2014 11.09 11.18 10.87 10.88 71,713
07/18/2014 10.96 11.2 10.93 11.2 107,000
07/17/2014 11.12 11.18 10.91 10.99 112,721
07/16/2014 11.4 11.4 11.19 11.2 94,507
07/15/2014 11.2 11.4 11.12 11.39 177,012
07/14/2014 10.97 11.27 10.9501 11.2 181,328
07/11/2014 10.73 10.94 10.6 10.92 196,926
07/10/2014 10.55 10.97 10.5 10.76 233,100
07/09/2014 10.69 10.71 10.57 10.64 188,886
07/08/2014 10.62 10.68 10.55 10.65 272,698
07/07/2014 10.82 10.82 10.61 10.65 202,470
07/03/2014 10.85 10.91 10.8 10.82 91,992
07/02/2014 10.95 10.95 10.8 10.83 205,899
07/01/2014 10.9 10.97 10.88 10.92 210,018
06/30/2014 10.97 11 10.87 10.9 140,356
06/27/2014 10.87 11.06 10.87 10.96 578,040
06/26/2014 11 11.02 10.8399 10.94 90,643
06/25/2014 11.04 11.05 10.9 11 105,903
06/24/2014 11.08 11.3 11.02 11.07 1,477,655
06/23/2014 11.04 11.1 10.99 11.09 154,685
06/20/2014 10.94 11.07 10.83 11.01 207,419
06/19/2014 10.99 11.019 10.9 10.95 168,601
06/18/2014 10.9 11.01 10.74 10.99 181,966
06/17/2014 10.61 10.9 10.52 10.85 175,195
06/16/2014 10.7 10.81 10.45 10.58 406,021
06/13/2014 10.85 10.95 10.74 10.75 142,712
06/12/2014 11.02 11.06 10.77 10.81 333,265
06/11/2014 11.11 11.12 10.88 11.1 395,531
06/10/2014 11.41 11.45 11.26 11.28 205,350
06/09/2014 11.34 11.45 11.21 11.43 285,388
06/06/2014 11.14 11.31 11.09 11.3 172,082
06/05/2014 10.82 11.12 10.8 11.11 251,827
06/04/2014 10.8 10.89 10.8 10.83 310,726
06/03/2014 10.81 10.86 10.79 10.81 378,799
06/02/2014 10.88 10.96 10.8 10.85 255,949
05/30/2014 10.84 10.95 10.82 10.9 1,750,350
05/29/2014 10.8 10.91 10.76 10.83 286,434
05/28/2014 10.6 10.83 10.57 10.75 608,469
05/27/2014 10.58 10.749 10.49 10.62 428,511
05/23/2014 10.16 10.44 10.15 10.39 598,281
05/22/2014 10.07 10.27 9.98 10.2 477,588
05/21/2014 9.93 10.16 9.92 10.09 341,613
05/20/2014 9.9 10.04 9.9 9.95 1,008,230
05/19/2014 9.98 10.12 9.9 9.93 1,767,553
05/16/2014 10.17 10.22 9.76 9.98 4,193,916
05/15/2014 10.6 10.73 9.7 9.78 1,460,811
05/14/2014 11.73 11.73 10.66 10.72 753,345
05/13/2014 11.89 11.92 11.78 11.78 63,958
05/12/2014 11.65 11.99 11.65 11.89 92,712
05/09/2014 11.55 11.75 11.32 11.68 125,055
05/08/2014 11.88 11.94 11.45 11.61 46,617
05/07/2014 11.85 11.9 11.53 11.86 77,720
05/06/2014 12.11 12.15 11.83 11.83 55,642
05/05/2014 12.32 12.32 12.01 12.13 59,014
05/02/2014 12.6 12.64 12.34 12.41 161,500
05/01/2014 12.6 12.61 12.4 12.56 110,861
04/30/2014 12.58 12.67 12.4 12.57 107,216
04/29/2014 12.63 12.65 12.57 12.6 165,280
04/28/2014 12.57 12.73 12.47 12.61 124,093
04/25/2014 12.64 12.852 12.52 12.57 137,142
04/24/2014 12.46 12.75 12.35 12.71 226,317
04/23/2014 12.34 12.63 12.18 12.34 183,245
04/22/2014 12.272 12.272 12.05 12.23 69,331
04/21/2014 12.18 12.22 11.995 12.04 53,519
04/17/2014 12.05 12.25 11.94 12.16 48,595
04/16/2014 11.85 12.07 11.84 12.05 102,005
04/15/2014 11.79 11.934 11.65 11.76 230,943
04/14/2014 11.88 11.924 11.7 11.79 94,532
04/11/2014 11.85 11.98 11.77 11.81 174,247
04/10/2014 12.01 12.06 11.88 11.88 114,876
04/09/2014 11.97 12.07 11.92 12.07 95,842
04/08/2014 12.01 12.06 11.9 12.04 412,243
04/07/2014 12.33 12.35 12.03 12.26 63,159
04/04/2014 12.37 12.478 12.05 12.33 87,897
04/03/2014 12.23 12.48 12.18 12.34 62,829
04/02/2014 12.34 12.388 12.18 12.28 39,820
04/01/2014 12.32 12.37 12.18 12.29 81,593
03/31/2014 12.05 12.31 12.05 12.27 117,165
03/28/2014 12.13 12.26 12 12 78,706
03/27/2014 12.15 12.198 12.1 12.14 165,630
03/26/2014 12.39 12.426 12.15 12.17 138,657
03/25/2014 12.3 12.4297 12.25 12.32 52,696
03/24/2014 12.48 12.48 12.21 12.26 159,582
03/21/2014 12.42 12.49 12.37 12.45 107,115
03/20/2014 12.34 12.49 12.29 12.41 76,506
03/19/2014 12.35 12.58 12.07 12.57 243,877
03/18/2014 12.69 12.82 12.55 12.6 162,560
03/17/2014 12.89 12.9 12.54 12.75 281,945
03/14/2014 13.29 13.318 12.9 12.92 81,489
03/13/2014 13.21 13.21 12.79 13 83,644
03/12/2014 12.94 13.27 12.94 13.25 48,879
03/11/2014 13 13.16 13 13.03 53,815
03/10/2014 13.04 13.08 12.68 13.07 118,026
03/07/2014 13.35 13.35 13.051 13.14 25,619
03/06/2014 13.31 13.33 13.25 13.28 45,971
03/05/2014 13.22 13.35 13.2 13.33 55,147
03/04/2014 12.89 13.35 12.67 13.25 92,222
03/03/2014 12.76 12.8 12.63 12.73 27,753
02/28/2014 12.9 13.16 12.76 12.79 71,660
02/27/2014 12.69 12.86 12.681 12.84 66,121
02/26/2014 12.8 12.97 12.61 12.71 59,427
02/25/2014 12.82 13.13 12.75 12.81 94,849
02/24/2014 12.8 12.94 12.8 12.9 51,996
02/21/2014 12.68 12.845 12.65 12.74 82,023
02/20/2014 12.58 12.84 12.51 12.68 89,309
02/19/2014 12.89 12.94 12.57 12.6 63,698
02/18/2014 12.95 13.02 12.83 12.97 89,022
02/14/2014 12.78 13.049 12.78 12.91 30,132
02/13/2014 12.95 12.95 12.69 12.75 64,774
02/12/2014 13.12 13.25 12.89 12.95 135,723
02/11/2014 13 13.16 12.9 13.1 75,999
02/10/2014 12.98 13.07 12.832 12.97 62,191
02/07/2014 13.09 13.09 12.892 12.94 134,428
02/06/2014 13.05 13.4396 13 13.07 87,669
02/05/2014 13 13.14 12.91 12.99 211,197
02/04/2014 12.96 13.12 12.92 13.01 163,845
02/03/2014 12.64 12.99 12.64 12.87 182,360
01/31/2014 12.65 12.86 12.55 12.7 70,740
01/30/2014 12.87 12.96 12.78 12.83 68,660
01/29/2014 13.15 13.15 12.76 12.79 108,108
01/28/2014 13.28 13.4 13.17 13.22 67,261
01/27/2014 13.5 13.54 13.27 13.31 88,927
01/24/2014 13.74 13.84 13.43 13.53 127,474
01/23/2014 13.72 13.91 13.68 13.84 193,586
01/22/2014 13.52 13.76 13.52 13.76 52,064
01/21/2014 13.48 13.59 13.39 13.53 89,750
01/17/2014 13.26 13.46 13.26 13.36 105,479
01/16/2014 13.42 13.5 13.4 13.45 38,776
01/15/2014 13.24 13.68 13.23 13.49 267,825
01/14/2014 13.26 13.26 13.15 13.23 184,643
01/13/2014 13.23 13.282 13.18 13.24 56,343
01/10/2014 13.34 13.34 13.175 13.25 75,732
01/09/2014 13.29 13.38 13.23 13.27 89,852
01/08/2014 13.25 13.31 13.12 13.29 180,666
01/07/2014 13.1 13.24 13.1 13.23 90,815
01/06/2014 13.26 13.32 13.09 13.09 39,567
01/03/2014 13.26 13.33 13.21 13.27 31,390
01/02/2014 13.4 13.4 13.17 13.26 63,499
12/31/2013 13.17 13.62 13.17 13.41 74,803
12/30/2013 13.55 13.55 13.13 13.2 110,469
12/27/2013 13.66 13.81 13.49 13.55 61,078
12/26/2013 13.9 14.06 13.67 13.69 36,500
12/24/2013 13.74 13.95 13.72 13.84 77,958
12/23/2013 13.76 13.99 13.69 13.69 103,186
12/20/2013 13.4 13.77 13.4 13.69 199,246
12/19/2013 13.2 13.44 13.1 13.4 121,007
12/18/2013 12.94 13.24 12.8 13.24 83,306
12/17/2013 13.04 13.15 13 13.08 40,088
12/16/2013 12.8 13.07 12.8 13.07 116,137
12/13/2013 12.7 12.8 12.6 12.75 68,379
12/12/2013 12.59 12.74 12.5 12.7 156,167
12/11/2013 12.82 12.9 12.56 12.62 89,354
12/10/2013 12.73 12.98 12.65 12.83 157,641
12/09/2013 12.85 12.91 12.65 12.77 170,847
12/06/2013 12.81 12.9 12.77 12.81 55,199
12/05/2013 12.72 12.9 12.6 12.73 76,309
12/04/2013 12.66 12.92 12.51 12.73 159,594
12/03/2013 12.86 12.86 12.36 12.46 102,540
12/02/2013 12.85 12.9 12.4 12.88 147,770
11/29/2013 12.75 12.95 12.73 12.82 29,620
11/27/2013 12.52 12.69 12.41 12.69 45,450
11/26/2013 12.54 12.6144 12.41 12.49 97,398
11/25/2013 12.5 12.585 12.45 12.51 66,450
11/22/2013 12.49 12.56 12.4 12.45 99,102
11/21/2013 12.56 12.63 12.38 12.47 82,626
11/20/2013 12.59 12.66 12.42 12.46 76,696
11/19/2013 12.87 12.96 12.5 12.58 84,325
11/18/2013 12.92 13.21 12.83 12.84 90,448
11/15/2013 12.75 12.89 12.65 12.83 128,758
11/14/2013 12.47 12.86 12.47 12.72 81,670
11/13/2013 12.4 12.58 12.19 12.51 244,813
11/12/2013 12.85 12.86 12.225 12.5 266,910
11/11/2013 13.31 13.31 12.85 12.85 209,042
11/08/2013 13.5 13.75 13.2 13.5 163,231
11/07/2013 13.65 13.75 13.5 13.71 89,012
11/06/2013 13.8 13.8 13.5 13.62 69,816
11/05/2013 13.83 13.85 13.5601 13.75 71,157
11/04/2013 13.9 14.13 13.87 13.93 99,044
11/01/2013 14.1 14.1 13.65 13.88 95,752
10/31/2013 14.1 14.3 13.8575 14.11 123,353
10/30/2013 14.15 14.28 14.02 14.15 46,893
10/29/2013 14.27 14.32 13.9 14.1 73,820
10/28/2013 14.18 14.27 14.1 14.26 46,170
10/25/2013 14.32 14.33 14.12 14.18 50,946
10/24/2013 14.15 14.38 14.11 14.32 37,550
10/23/2013 14.32 14.34 14.07 14.13 53,860
10/22/2013 14.35 14.4 14.26 14.34 49,077
10/21/2013 14.5 14.6272 14.3 14.33 54,138
10/18/2013 14.72 14.72 14.48 14.5 92,554
10/17/2013 14.29 14.75 14.29 14.57 139,019
10/16/2013 14.25 14.489 14.2 14.29 54,191
10/15/2013 14.12 14.3 14.07 14.16 146,562
10/14/2013 14.02 14.14 13.97 14.14 81,342
10/11/2013 13.77 14.36 13.68 14.07 63,215
10/10/2013 13.5 13.86 13.46 13.84 83,594
10/09/2013 13.21 13.405 13.16 13.37 38,754
10/08/2013 13.35 13.39 13.16 13.2 57,618
10/07/2013 13.5 13.52 13.21 13.37 37,078
10/04/2013 13.62 13.71 13.47 13.61 32,988
10/03/2013 13.48 13.66 12.7501 13.66 139,494
10/02/2013 13.9 13.9 13.45 13.5 76,256
10/01/2013 13.91 14.02 13.8665 14 96,277
09/30/2013 13.73 13.85 13.5301 13.83 69,997
09/27/2013 13.78 13.93 13.7 13.84 72,039
09/26/2013 13.8 13.92 13.7 13.87 80,958
09/25/2013 13.59 13.95 13.44 13.87 76,633
09/24/2013 13.76 13.95 13.49 13.54 72,606
09/23/2013 13.6 13.86 13.6 13.74 100,015
09/20/2013 13.31 13.56 13 13.51 201,847
09/19/2013 13.5 13.5 13.08 13.28 125,289
09/18/2013 13.68 13.77 13.4 13.48 65,609
09/17/2013 13.34 13.73 13.34 13.67 55,401
09/16/2013 13.73 13.85 13.36 13.42 80,564
09/13/2013 13.67 13.72 13.541 13.62 40,962
09/12/2013 13.8 13.8 13.61 13.62 76,438
09/11/2013 13.92 14 13.71 13.97 91,384
09/10/2013 14.12 14.19 13.87 13.98 113,015
09/09/2013 13.71 14.13 13.71 14.11 136,825
09/06/2013 13.76 13.86 13.45 13.65 71,488
09/05/2013 13.41 13.68 13.15 13.62 82,503
09/04/2013 13.65 13.87 13.37 13.38 65,093
09/03/2013 13.4 13.84 13.39 13.68 158,006
08/30/2013 13.47 13.47 13.08 13.3 118,301
08/29/2013 13.39 13.48 13.25 13.47 68,074
08/28/2013 13.28 13.45 12.88 13.37 139,343
08/27/2013 13.66 13.66 13.01 13.24 209,355
08/26/2013 14.01 14.18 13.82 13.85 76,077
08/23/2013 13.92 14.01 13.84 13.99 78,938
08/22/2013 13.75 14.14 13.72 13.98 121,345
08/21/2013 14.15 14.209 13.77 13.86 226,456
08/20/2013 14.45 14.45 14.07 14.21 200,970
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?