Canada markets closed

Banc of California, Inc. (BANC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.63+0.41 (+2.88%)
At close: 04:00PM EDT
14.74 +0.11 (+0.75%)
After hours: 05:29PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.5314.7014.4314.6314.631,741,774
May 02, 202414.1214.2913.9814.2214.222,449,700
May 01, 202413.8614.2713.8113.9113.913,110,000
Apr 30, 202413.9914.0513.6713.6913.692,574,300
Apr 29, 202414.3614.4414.0014.0714.072,245,900
Apr 26, 202414.2014.3214.0114.3214.321,815,800
Apr 25, 202413.9414.1213.6614.1014.103,182,600
Apr 24, 202413.5314.0913.5114.0914.093,730,300
Apr 23, 202414.0014.7213.7313.9513.955,838,400
Apr 22, 202413.9614.2413.8714.2014.203,502,400
Apr 19, 202413.7213.9813.7213.8613.861,728,400
Apr 18, 202413.8113.9313.6713.8013.801,237,500
Apr 17, 202413.9514.0313.7813.8113.811,507,300
Apr 16, 202413.7913.9313.5913.8213.821,894,800
Apr 15, 202414.2314.4013.7713.9313.931,593,200
Apr 12, 202413.9814.1713.9414.1614.161,762,800
Apr 11, 202414.2914.3213.9914.1914.191,663,500
Apr 10, 202414.5814.5814.1114.2114.212,672,200
Apr 09, 202414.9215.0314.8214.9914.991,834,400
Apr 08, 202414.7414.9514.6514.9314.931,365,300
Apr 05, 202414.5514.7214.5014.6314.631,313,700
Apr 04, 202414.6814.8614.5314.6014.601,476,500
Apr 03, 202414.3514.6914.2714.5214.521,978,800
Apr 02, 202414.3514.4914.2214.3814.381,810,200
Apr 01, 202415.2715.3114.5514.5814.581,690,300
Mar 28, 202415.1015.5415.0915.2115.214,672,700
Mar 27, 202414.6115.1814.6115.1715.173,283,600
Mar 26, 202414.8614.8914.4614.4714.471,209,500
Mar 25, 202414.7114.9314.6314.6914.69842,600
Mar 22, 202415.1915.2414.6514.7214.721,480,400
Mar 21, 202414.8615.1814.8214.9514.952,242,200
Mar 20, 202414.0914.8414.0314.6814.682,169,800
Mar 19, 202414.0314.3014.0314.2314.231,760,400
Mar 18, 202414.1214.2513.9814.1314.132,382,900
Mar 15, 202414.0614.4113.9213.9413.949,273,200
Mar 14, 202414.6814.7514.0914.1914.192,310,700
Mar 14, 20240.1 Dividend
Mar 13, 202414.9115.2014.7514.8314.731,565,800
Mar 12, 202414.9315.0614.7514.9214.821,424,200
Mar 11, 202414.8515.1914.8214.9614.862,070,400
Mar 08, 202414.9615.0914.6914.8614.761,381,400
Mar 07, 202415.0915.2314.7714.7714.672,306,800
Mar 06, 202415.1315.1814.6014.9014.803,315,500
Mar 05, 202414.5115.2514.5115.1115.012,258,100
Mar 04, 202414.5014.8514.3414.6314.532,725,100
Mar 01, 202414.4414.5314.1214.3814.281,899,300
Feb 29, 202414.8415.0514.5214.6314.532,632,500
Feb 28, 202414.4314.6214.4314.5614.461,654,000
Feb 27, 202414.4914.7514.3914.6614.561,689,600
Feb 26, 202414.3314.6314.1314.2614.162,228,500
Feb 23, 202414.5814.7414.3414.4514.351,767,500
Feb 22, 202414.3814.6614.3414.6214.521,980,600
Feb 21, 202414.4014.4714.2014.3614.262,092,400
Feb 20, 202414.2714.5614.2314.4414.341,699,800
Feb 16, 202414.3314.5914.1914.4814.382,022,900
Feb 15, 202413.7214.6113.6614.5714.473,649,300
Feb 14, 202413.4213.5113.0213.4013.311,749,500
Feb 13, 202413.2013.3512.8913.1413.052,699,100
Feb 12, 202413.2413.9313.2413.8113.722,094,800
Feb 09, 202412.9213.3012.8213.2413.151,887,900
Feb 08, 202412.6413.0412.5912.9612.871,760,900
Feb 07, 202413.0213.0212.4712.7412.653,374,600
Feb 06, 202413.2913.5312.7912.9312.843,091,100
Feb 05, 202413.2713.5312.9713.3413.252,236,900
Feb 02, 202412.8913.5912.8313.4513.363,603,400
Feb 01, 202413.9614.0412.4913.2713.185,243,800
Jan 31, 202414.2014.3713.7513.7813.693,123,800
Jan 30, 202414.9715.1414.6614.6814.581,925,200
Jan 29, 202414.6614.9914.5214.9914.894,572,900
Jan 26, 202414.3614.7714.2514.5714.474,105,300
Jan 25, 202413.0814.2713.0514.2314.137,465,800
Jan 24, 202413.0613.2612.9213.1913.103,030,400
Jan 23, 202413.2813.2912.8412.9512.862,544,100
Jan 22, 202412.6713.1712.5713.1513.062,621,400
Jan 19, 202412.3612.5612.2312.5212.441,645,900
Jan 18, 202412.4212.5012.1512.3412.261,704,300
Jan 17, 202412.1512.4212.0712.3212.242,390,100
Jan 16, 202412.5712.7412.4212.4312.352,459,600
Jan 12, 202412.9513.1412.6912.7412.652,278,100
Jan 11, 202412.9112.9412.6512.8112.721,889,100
Jan 10, 202412.8713.0612.7713.0512.961,574,800
Jan 09, 202412.8213.0012.7412.9412.852,159,100
Jan 08, 202412.8013.0612.6913.0012.912,037,800
Jan 05, 202412.5512.9712.5112.8512.763,296,700
Jan 04, 202412.5012.8312.4612.7612.672,011,800
Jan 03, 202413.1113.1312.5912.6012.522,690,700
Jan 02, 202413.3213.5613.2113.2913.201,823,400
Dec 29, 202313.7313.7313.4313.4313.341,870,100
Dec 28, 202313.7713.8513.6613.8413.751,291,200
Dec 27, 202313.9013.9213.6913.8313.741,521,200
Dec 26, 202313.6013.9313.5413.8813.792,088,800
Dec 22, 202313.4913.6813.3613.5013.412,045,000
Dec 21, 202313.6013.6813.2213.4313.341,810,200
Dec 20, 202313.8514.0113.4013.4013.312,754,800
Dec 19, 202313.8714.0113.7413.8413.753,309,200
Dec 18, 202313.9214.0413.7713.7713.682,589,400
Dec 15, 202314.2114.2913.8413.9813.896,993,700
Dec 14, 202313.4614.2513.4414.2014.104,589,500
Dec 14, 20230.1 Dividend
Dec 13, 202312.3113.1312.1813.1212.933,432,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...