Banc of California, Inc. Historical Stock Prices

BANCP 
$25.94
*  
0.13
 negative 
0.5%
Get BANCP Alerts
*Delayed - data as of Apr. 16, 2014 13:43 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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:43  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
01/21/2014 25.501 25.7085 25.5 25.7085 640
01/17/2014 25.6799 25.6799 25.6799 25.6799 1,000
01/16/2014 25.6841 25.6841 25.51 25.51 1,864
01/15/2014 25.65 25.65 25.54 25.56 923
01/14/2014 25.74 25.74 25.5205 25.5205 1,050
01/13/2014 25.75 25.75 25.4999 25.5 2,651
01/10/2014 25.52 25.75 25.41 25.75 3,000
01/09/2014 25.6 25.6 25.38 25.42 1,660
01/08/2014 25.7499 25.7499 25.7499 25.7499 440
01/07/2014 25.51 25.51 25.181 25.3519 8,845
01/06/2014 25.56 25.571 25.56 25.5701 950
01/03/2014 25.8571 25.8571 25.51 25.51 1,500
01/02/2014 25.6 25.88 25.45 25.45 1,550
12/31/2013 25.5 25.5029 25.41 25.5001 4,377
12/30/2013 25.5 25.5999 25.5 25.5999 815
12/27/2013 25.5101 25.8501 25.5101 25.8501 1,219
12/26/2013 25.63 25.71 25.41 25.5 5,552
12/24/2013 25.55 25.6399 25.5 25.5 1,700
12/23/2013 25.7 25.7 25.7 25.7 00
12/20/2013 25.7 25.7 25.7 25.7 00
12/19/2013 25.407 25.77 25.407 25.7 3,826
12/18/2013 25.4 25.72 25.4 25.72 1,530
12/17/2013 25.9999 26 25.251 25.89 8,340
12/16/2013 26 26 25.81 25.8999 2,155
12/13/2013 25.999 25.999 25.981 25.981 2,880
12/12/2013 25.9999 25.9999 25.8 25.8 2,300
12/11/2013 25.9999 26 25.8442 25.8442 1,160
12/10/2013 26 26 26 26 642
12/09/2013 26.03 26.03 25.8101 25.8101 1,430
12/06/2013 25.959 25.96 25.959 25.96 1,500
12/05/2013 25.85 25.8963 25.85 25.8963 500
12/04/2013 25.81 25.8101 25.81 25.8101 500
12/03/2013 25.83 25.969 25.8 25.8 2,871
12/02/2013 25.83 26 25.83 25.83 4,571
11/29/2013 25.979 25.979 25.84 25.85 2,280
11/27/2013 25.9 26.0001 25.9 26 2,150
11/26/2013 25.98 26.12 25.98 26.12 5,000
11/25/2013 25.8815 25.8815 25.85 25.8568 1,880
11/22/2013 25.85 26.03 25.85 26.03 1,250
11/21/2013 26.021 26.03 26 26.03 1,100
11/20/2013 26.06 26.18 25.85 25.85 5,490
11/19/2013 26.05 26.0501 26.049 26.049 1,827
11/18/2013 26 26.19 25.94 25.97 8,240
11/15/2013 25.83 25.93 25.83 25.93 1,900
11/14/2013 26.15 26.15 25.9318 25.9318 1,010
11/13/2013 25.9201 26.2 25.92 25.92 4,585
11/12/2013 26.24 26.24 25.9 25.9001 4,300
11/11/2013 25.91 26.28 25.9 26.2555 6,550
11/08/2013 26.12 26.28 25.91 25.91 2,450
11/07/2013 26.01 26.249 26.01 26.1001 976
11/06/2013 26.29 26.29 25.95 25.9864 2,200
11/05/2013 26.34 26.34 26.289 26.29 3,268
11/04/2013 25.91 26.365 25.9 26.13 13,804
11/01/2013 26 26 25.9 26 3,913
10/31/2013 25.9956 26 25.9956 26 400
10/30/2013 26 26 25.89 25.999 2,561
10/29/2013 26.1 26.1 25.93 25.93 4,034
10/28/2013 26.14 26.14 26.1 26.1199 5,425
10/25/2013 26.19 26.19 26.1828 26.19 3,600
10/24/2013 26.49 26.49 26.11 26.24 7,842
10/23/2013 26.15 26.24 25.93 26.15 5,183
10/22/2013 26.1499 26.1499 26.0401 26.13 1,000
10/21/2013 26 26.515 25.98 26.4683 6,898
10/18/2013 26 26 25.9316 25.987 7,088
10/17/2013 25.95 25.96 25.9 25.96 8,290
10/16/2013 25.85 26 25.65 25.95 7,987
10/15/2013 25.68 25.849 25.68 25.81 22,328
10/14/2013 25.35 25.7 25.25 25.6799 15,913
10/11/2013 25.2 25.35 25.2 25.3305 1,600
10/10/2013 25.35 25.49 25.35 25.4791 4,010
10/09/2013 25.3747 25.3747 25.3747 25.3747 385
10/08/2013 25.4 25.4 25.21 25.21 12,646
10/07/2013 25.4 25.45 25.4 25.4 22,258
10/04/2013 25.4 25.48 25.4 25.48 1,674
10/03/2013 25.45 25.45 25.41 25.41 700
10/02/2013 25.21 25.4899 25.21 25.4001 4,755
10/01/2013 25.39 25.39 25.21 25.289 3,070
09/30/2013 25.2899 25.2899 25.2899 25.2899 00
09/27/2013 25.25 25.2899 25.1 25.2899 1,620
09/26/2013 25.39 25.4 25.39 25.4 400
09/25/2013 25.1019 25.4 25.1019 25.4 3,150
09/24/2013 25.275 25.3 25.2 25.3 1,100
09/23/2013 25.2 25.2009 25.05 25.2 16,560
09/20/2013 25.42 25.43 25.15 25.15 4,600
09/19/2013 25.3 25.3 25.1501 25.21 5,015
09/18/2013 25.5 25.68 25.15 25.3 12,493
09/17/2013 25.5 25.66 25.5 25.5 2,100
09/16/2013 25.68 25.68 25.25 25.25 8,308
09/13/2013 25.45 25.45 25.25 25.26 10,709
09/12/2013 25.4 25.41 25.4 25.4 2,000
09/11/2013 25.31 25.652 25.31 25.652 9,260
09/10/2013 25.42 25.4499 25.3101 25.4499 2,400
09/09/2013 25.42 25.48 25.42 25.45 2,000
09/06/2013 25.69 25.69 25.35 25.35 5,000
09/05/2013 25.66 25.66 25.3 25.309 2,242
09/04/2013 25.4 25.65 25.3201 25.3201 2,200
09/03/2013 25.418 25.418 25.2201 25.2201 700
08/30/2013 25.2301 25.2301 25.2301 25.2301 1,000
08/29/2013 25.181 25.4 25.18 25.3839 4,900
08/28/2013 25.11 25.38 25.1 25.16 4,995
08/27/2013 25.4401 25.47 25.4401 25.47 400
08/26/2013 25.53 25.5307 25.42 25.42 7,295
08/23/2013 25.5 25.63 25.5 25.56 2,800
08/22/2013 25.5 25.77 25.5 25.77 1,945
08/21/2013 25.5 25.83 25.5 25.5 3,015
08/20/2013 25.7601 25.7698 25.5 25.5 9,089
08/19/2013 25.83 25.92 25.75 25.7997 19,839
08/16/2013 25.56 25.75 25.5 25.75 4,500
08/15/2013 25.52 25.69 25.51 25.51 8,723
08/14/2013 25.9201 25.94 25.52 25.52 4,973
08/13/2013 25.996 25.996 25.6 25.8943 2,310
08/12/2013 25.6001 25.9499 25.6001 25.9499 2,500
08/09/2013 25.8499 26 25.8499 26 757
08/08/2013 25.933 25.9599 25.515 25.56 2,864
08/07/2013 25.56 26 25.51 26 700
08/06/2013 25.7201 25.7999 25.7201 25.7999 950
08/05/2013 25.6501 25.8993 25.6 25.69 5,796
08/02/2013 25.8 25.8 25.7999 25.8 800
08/01/2013 25.7399 25.8999 25.699 25.8999 2,875
07/31/2013 25.78 25.9 25.6 25.79 4,900
07/30/2013 25.8899 25.89 25.5101 25.5101 3,600
07/29/2013 25.5 25.9 25.5 25.9 3,800
07/26/2013 25.5 25.8799 25.5 25.8799 3,000
07/25/2013 25.8 25.8 25.53 25.53 7,586
07/24/2013 25.8 26 25.8 25.9 13,603
07/23/2013 25.88 26 25.65 25.8001 18,650
07/22/2013 25.99 26 25.8 25.88 10,600
07/19/2013 25.65 25.76 25.65 25.7 10,734
07/18/2013 25.84 25.84 25.6 25.6 25,354
07/17/2013 25.74 25.8399 25.69 25.7 5,818
07/16/2013 25.7 26.69 25.6997 25.7 4,000
07/15/2013 26.19 26.19 25.53 25.79 7,856
07/12/2013 25.6 25.8399 25.5899 25.6 3,285
07/11/2013 26.87 26.87 25.51 25.53 5,355
07/10/2013 26.01 26.01 25.5 25.7 19,428
07/09/2013 25.5 25.7499 25.4 25.7318 23,741
07/08/2013 27 27 25.301 25.5 9,780
07/05/2013 25.64 25.84 25.6 25.65 8,045
07/03/2013 25.74 25.74 25.47 25.47 15,800
07/02/2013 25.6 25.6 25.382 25.5364 10,880
07/01/2013 25.5 25.6 25.4 25.5 21,655
06/28/2013 25.5 25.5 25.4 25.4 2,400
06/27/2013 25.4 25.5 25.2501 25.3999 23,325
06/26/2013 25.4 25.4 25.2385 25.33 11,117
06/25/2013 25.05 25.4 25.0278 25.25 13,135
06/24/2013 25.3 25.3 25 25.04 30,225
06/21/2013 25.26 25.5 25.06 25.3 7,230
06/20/2013 25.68 25.68 25.01 25.5 17,699
06/19/2013 25.68 25.99 25.27 25.68 21,555
06/18/2013 25.25 27 25.25 25.6 21,371
06/17/2013 25.5 25.5 25.2 25.3499 13,070
06/14/2013 25.21 25.35 25.1 25.1 23,731
06/13/2013 25 25.5 24.9999 25.17 45,693
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?