Advertisement
U.S. markets close in 4 hours 52 minutes

Banc of California, Inc. (BANC)

NYSE - Nasdaq Real Time Price. Currency in USD
15.23+0.06 (+0.43%)
As of 11:08AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.1015.3115.0915.2315.231,255,155
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
Dec 12, 202312.5012.5212.2512.3212.141,937,300
Dec 11, 202312.6312.7312.5212.5612.382,358,500
Dec 08, 202312.5212.9512.4412.7312.552,573,200
Dec 07, 202312.2812.5412.1312.4912.313,275,300
Dec 06, 202312.6012.9612.1412.1511.982,927,000
Dec 05, 202312.5112.9212.4112.4412.265,075,200
Dec 04, 202312.2412.7912.1612.6812.505,293,700
Dec 01, 202311.5612.4811.5612.4312.255,217,300
Nov 30, 202312.0312.1411.3611.5611.398,579,700
Nov 29, 202312.1212.8611.7111.8311.669,478,900
Nov 28, 202311.9312.0111.6111.9611.792,196,000
Nov 27, 202312.2912.3811.9011.9611.792,273,100
Nov 24, 202312.3712.4912.2512.3812.20782,200
Nov 22, 202312.5412.5712.2412.4412.261,436,300
Nov 21, 202312.7612.7612.4112.4412.261,361,000
Nov 20, 202312.5412.8112.4312.8112.631,221,200
Nov 17, 202312.4712.6212.3312.6112.431,000,800
Nov 16, 202312.5512.5512.1812.2712.091,027,700
Nov 15, 202312.4912.7312.4912.6312.451,626,000
Nov 14, 202312.0012.5312.0012.5012.322,709,200
Nov 13, 202311.2711.4111.1011.3611.20839,200
Nov 10, 202311.5011.6011.2011.3111.151,373,500
Nov 09, 202311.8711.9411.3511.4011.241,351,100
Nov 08, 202312.1412.1411.5811.8111.641,616,600
Nov 07, 202312.3112.3512.0312.0811.911,369,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...