Banc of California, Inc. Historical Stock Prices

BANCP 
$25.908
*  
0.048
 negative 
0.19%
Get BANCP Alerts
*Delayed - data as of Apr. 23, 2014 14:40 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BANCP Real Time
 
 
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: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:40  25.88  25.98  25.908  25.908 2,290
04/22/2014 25.84 25.9 25.84 25.86 1,700
04/21/2014 25.98 25.98 25.76 25.93 7,176
04/17/2014 26.0909 26.0909 26.0909 26.0909 110
04/16/2014 25.94 25.94 25.94 25.94 300
04/15/2014 25.81 26 25.81 25.81 3,266
04/14/2014 25.86 26 25.86 26 700
04/11/2014 25.7 25.7 25.7 25.7 632
04/10/2014 25.85 25.85 25.8 25.8 2,100
04/09/2014 26.2309 26.2976 26.2309 26.25 748
04/08/2014 25.9 26.1 25.86 26.02 5,287
04/07/2014 26.2 26.43 25.78 26 27,929
04/04/2014 26.01 26.2501 25.75 25.92 31,094
04/03/2014 26.12 26.12 26.12 26.12 100
04/02/2014 26.16 26.16 25.96 26.06 900
04/01/2014 26.05 28.6199 26 26 3,963
03/31/2014 26 26.07 26 26.0001 5,125
03/28/2014 25.86 25.87 25.8 25.8 2,400
03/27/2014 25.88 26.12 25.77 26.0501 16,099
03/26/2014 25.7701 25.99 25.7701 25.99 400
03/25/2014 25.9 25.99 25.77 25.7801 11,252
03/24/2014 25.69 25.9201 25.69 25.9 19,167
03/21/2014 25.67 25.6899 25.6549 25.689 1,000
03/20/2014 25.6366 25.67 25.6366 25.67 2,296
03/19/2014 25.626 25.65 25.626 25.65 800
03/18/2014 25.64 25.65 25.6 25.6 2,359
03/17/2014 25.62 25.64 25.481 25.64 2,069
03/14/2014 25.55 25.5926 25.53 25.534 1,400
03/13/2014 25.55 25.55 25.55 25.55 00
03/12/2014 25.58 25.61 25.52 25.55 1,337
03/11/2014 25.5696 25.61 25.5501 25.56 1,611
03/10/2014 25.62 25.62 25.53 25.5399 9,150
03/07/2014 25.63 25.63 25.53 25.62 879
03/06/2014 25.6296 25.6296 25.54 25.54 1,860
03/05/2014 25.53 25.6296 25.53 25.6296 1,019
03/04/2014 25.5299 25.62 25.5299 25.54 1,744
03/03/2014 25.5 25.5707 25.45 25.45 18,125
02/28/2014 25.6099 25.64 25.5899 25.64 5,706
02/27/2014 25.6 25.64 25.46 25.47 5,519
02/26/2014 26.05 26.05 26.05 26.05 400
02/25/2014 25.85 25.9 25.81 25.9 7,215
02/24/2014 25.95 26.03 25.85 25.9 1,960
02/21/2014 26.05 26.05 25.83 25.83 300
02/20/2014 25.8 25.91 25.8 25.91 1,143
02/19/2014 26.05 26.05 26.05 26.05 00
02/18/2014 26.12 26.12 26 26.05 890
02/14/2014 25.7564 25.7564 25.7564 25.7564 728
02/13/2014 25.65 25.79 25.65 25.79 2,755
02/12/2014 25.74 25.74 25.7001 25.7001 1,366
02/11/2014 25.63 25.7299 25.62 25.7289 1,900
02/10/2014 25.7494 25.7494 25.62 25.62 1,490
02/07/2014 25.749 25.76 25.58 25.63 3,570
02/06/2014 25.7 25.76 25.5801 25.76 1,259
02/05/2014 25.56 25.56 25.56 25.56 390
02/04/2014 25.62 25.7499 25.62 25.7499 2,130
02/03/2014 25.73 25.7475 25.62 25.62 588
01/31/2014 25.75 25.75 25.55 25.55 1,500
01/30/2014 25.52 25.6388 25.52 25.59 3,000
01/29/2014 25.64 25.64 25.52 25.52 1,000
01/28/2014 25.54 25.57 25.54 25.57 600
01/27/2014 25.6 25.6501 25.5101 25.6292 3,035
01/24/2014 25.61 25.75 25.61 25.75 882
01/23/2014 25.56 25.669 25.56 25.669 4,800
01/22/2014 25.7 25.7 25.55 25.55 1,940
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 your brokers before you trade


Want to trade FX?