UK markets closed

Banc of California, Inc. (BANC-PF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.35+0.11 (+0.47%)
As of 03:18PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202423.1723.4623.1523.3523.3511,761
08 May 202423.1423.3923.0623.2423.2431,272
07 May 202423.2323.4223.2223.3923.3911,885
06 May 202423.0623.4022.9723.3823.3830,220
03 May 202423.0523.1522.9923.1523.1531,538
02 May 202422.6922.9922.6522.9522.9523,965
01 May 202422.7522.8522.6322.6722.6758,529
30 Apr 202422.7022.8022.6522.7322.7367,007
29 Apr 202422.7122.8522.7022.7822.7845,171
26 Apr 202422.6822.8422.6622.7022.7049,602
25 Apr 202422.6122.7822.6122.6822.6835,755
24 Apr 202422.7722.8122.6322.7422.7469,108
23 Apr 202422.6822.9722.6522.7422.74124,045
22 Apr 202422.8122.8922.7122.7222.7234,016
19 Apr 202422.6522.9022.6422.7322.7366,327
18 Apr 202422.8522.8522.7322.7322.7331,250
17 Apr 202422.8023.0322.7722.8622.8628,234
16 Apr 202422.7523.0122.7322.8422.8420,739
15 Apr 202423.2023.2022.8022.8222.8244,604
12 Apr 202423.2823.4823.1823.2623.2611,768
11 Apr 202423.1323.4023.0423.2223.2232,766
10 Apr 202423.3523.3523.0023.1323.1333,012
09 Apr 202423.4523.5823.3023.4323.4337,298
08 Apr 202423.2523.3223.1523.2823.2814,133
05 Apr 202423.1523.2523.0923.1523.1518,109
04 Apr 202423.3723.4023.1823.2623.2626,045
03 Apr 202423.1723.5023.0223.1823.1828,259
02 Apr 202423.0923.3022.8223.1023.1022,867
01 Apr 202422.9823.3022.9123.2823.2824,071
28 Mar 202423.2023.3022.9323.0223.0272,315
27 Mar 202422.9823.1522.9023.1323.1315,144
26 Mar 202422.7923.2222.7922.9722.9723,323
25 Mar 202422.9823.0722.8122.8222.8234,103
22 Mar 202423.2923.3022.9523.0523.0517,655
21 Mar 202423.3023.3023.1923.2323.2358,309
20 Mar 202422.8623.2522.8623.2423.2451,122
19 Mar 202422.7023.2222.6622.9922.99459,053
18 Mar 202422.7522.8022.4822.7522.7535,258
15 Mar 202422.5922.7522.3422.6622.6639,330
14 Mar 202422.4222.6022.2622.5422.5446,987
13 Mar 202422.2222.4922.1322.3922.3955,330
12 Mar 202422.2222.3822.0322.2022.20655,890
11 Mar 202422.4322.4322.0322.1322.1386,343
08 Mar 202422.3522.4922.0922.2322.2389,874
07 Mar 202422.4622.6022.2522.2622.2687,411
06 Mar 202422.4022.4622.0222.1722.1793,988
05 Mar 202422.3622.4822.2022.3422.3476,836
04 Mar 202422.3522.5122.1022.2022.2075,054
01 Mar 202421.6522.3421.5522.3022.30112,616
29 Feb 202421.4521.9721.3321.8421.84809,090
28 Feb 202421.4621.5521.3121.4021.40132,111
27 Feb 202421.6721.7721.2521.4621.46195,005
26 Feb 202421.9321.9621.5521.6221.62112,477
23 Feb 202421.7322.1121.6521.8321.83174,556
22 Feb 202421.6121.7821.6021.6721.67192,358
21 Feb 202421.8021.8221.5021.5821.58130,311
20 Feb 202421.9522.0221.7021.8021.80108,586
16 Feb 202422.4422.4621.8121.8921.89148,127
16 Feb 20240.4845 Dividend
15 Feb 202422.8723.0222.5222.8122.33335,611
14 Feb 202422.8123.3822.7123.1722.6857,288
13 Feb 202422.8023.0822.7722.8222.3449,454
12 Feb 202422.8823.1022.8522.9622.47105,440
09 Feb 202422.3323.0022.3322.9522.4629,727
08 Feb 202422.3722.5822.1622.4421.9625,141
07 Feb 202422.2522.4921.6122.3221.8562,477
06 Feb 202422.6322.7222.1222.2221.7548,895
05 Feb 202422.7522.8122.5322.5322.0537,548
02 Feb 202422.5522.8922.3922.7422.2625,952
01 Feb 202422.7022.8521.4022.7322.25112,959
31 Jan 202422.4922.9022.3522.5022.0298,003
30 Jan 202422.9823.1022.9023.0022.51152,733
29 Jan 202423.0023.1922.9022.9422.45112,736
26 Jan 202423.0023.4222.9323.0022.51147,861
25 Jan 202423.0623.1922.9522.9922.5085,567
24 Jan 202423.1223.1222.8523.0322.5546,487
23 Jan 202422.9323.1622.8523.0122.5241,163
22 Jan 202422.5622.9822.5622.9622.4732,329
19 Jan 202422.6022.6722.4522.5522.0716,247
18 Jan 202422.6722.6722.4622.5022.0223,531
17 Jan 202422.5022.7022.4522.5722.0914,812
16 Jan 202422.6522.7022.5322.6022.1240,026
12 Jan 202422.6522.7822.6522.7522.2728,367
11 Jan 202422.6722.7922.5522.6322.1520,246
10 Jan 202422.7722.9122.6522.6622.1854,511
09 Jan 202422.8022.9422.7522.8122.3335,705
08 Jan 202422.8422.9622.7022.8722.3833,311
05 Jan 202422.7222.9722.4022.8122.3366,266
04 Jan 202422.9323.0122.7122.7522.2746,923
03 Jan 202422.8223.1822.6222.7522.2733,077
02 Jan 202423.1723.4122.6822.9022.41116,371
29 Dec 202324.3024.3023.1923.2222.73441,878
28 Dec 202324.1524.3524.0324.2023.69167,845
27 Dec 202324.1424.3024.0124.2923.77118,911
26 Dec 202324.1124.3524.0224.2523.73102,268
22 Dec 202324.0024.2723.8724.2323.7261,866
21 Dec 202324.3324.3523.9524.1023.5979,479
20 Dec 202323.8024.4923.8024.2823.76198,270
19 Dec 202323.3123.9023.2923.8123.30108,536
18 Dec 202323.2423.4523.1323.4422.9462,305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...