UK markets closed

Banc of California, Inc. (BANC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.34+0.17 (+1.12%)
As of 02:03PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202415.1015.5415.0915.3415.342,337,775
27 Mar 202414.6115.1814.6115.1715.173,283,600
26 Mar 202414.8614.8914.4614.4714.471,209,500
25 Mar 202414.7114.9314.6314.6914.69842,600
22 Mar 202415.1915.2414.6514.7214.721,480,400
21 Mar 202414.8615.1814.8214.9514.952,242,200
20 Mar 202414.0914.8414.0314.6814.682,169,800
19 Mar 202414.0314.3014.0314.2314.231,760,400
18 Mar 202414.1214.2513.9814.1314.132,382,900
15 Mar 202414.0614.4113.9213.9413.949,273,200
14 Mar 202414.6814.7514.0914.1914.192,310,700
14 Mar 20240.1 Dividend
13 Mar 202414.9115.2014.7514.8314.731,565,800
12 Mar 202414.9315.0614.7514.9214.821,424,200
11 Mar 202414.8515.1914.8214.9614.862,070,400
08 Mar 202414.9615.0914.6914.8614.761,381,400
07 Mar 202415.0915.2314.7714.7714.672,306,800
06 Mar 202415.1315.1814.6014.9014.803,315,500
05 Mar 202414.5115.2514.5115.1115.012,258,100
04 Mar 202414.5014.8514.3414.6314.532,725,100
01 Mar 202414.4414.5314.1214.3814.281,899,300
29 Feb 202414.8415.0514.5214.6314.532,632,500
28 Feb 202414.4314.6214.4314.5614.461,654,000
27 Feb 202414.4914.7514.3914.6614.561,689,600
26 Feb 202414.3314.6314.1314.2614.162,228,500
23 Feb 202414.5814.7414.3414.4514.351,767,500
22 Feb 202414.3814.6614.3414.6214.521,980,600
21 Feb 202414.4014.4714.2014.3614.262,092,400
20 Feb 202414.2714.5614.2314.4414.341,699,800
16 Feb 202414.3314.5914.1914.4814.382,022,900
15 Feb 202413.7214.6113.6614.5714.473,649,300
14 Feb 202413.4213.5113.0213.4013.311,749,500
13 Feb 202413.2013.3512.8913.1413.052,699,100
12 Feb 202413.2413.9313.2413.8113.722,094,800
09 Feb 202412.9213.3012.8213.2413.151,887,900
08 Feb 202412.6413.0412.5912.9612.871,760,900
07 Feb 202413.0213.0212.4712.7412.653,374,600
06 Feb 202413.2913.5312.7912.9312.843,091,100
05 Feb 202413.2713.5312.9713.3413.252,236,900
02 Feb 202412.8913.5912.8313.4513.363,603,400
01 Feb 202413.9614.0412.4913.2713.185,243,800
31 Jan 202414.2014.3713.7513.7813.693,123,800
30 Jan 202414.9715.1414.6614.6814.581,925,200
29 Jan 202414.6614.9914.5214.9914.894,572,900
26 Jan 202414.3614.7714.2514.5714.474,105,300
25 Jan 202413.0814.2713.0514.2314.137,465,800
24 Jan 202413.0613.2612.9213.1913.103,030,400
23 Jan 202413.2813.2912.8412.9512.862,544,100
22 Jan 202412.6713.1712.5713.1513.062,621,400
19 Jan 202412.3612.5612.2312.5212.441,645,900
18 Jan 202412.4212.5012.1512.3412.261,704,300
17 Jan 202412.1512.4212.0712.3212.242,390,100
16 Jan 202412.5712.7412.4212.4312.352,459,600
12 Jan 202412.9513.1412.6912.7412.652,278,100
11 Jan 202412.9112.9412.6512.8112.721,889,100
10 Jan 202412.8713.0612.7713.0512.961,574,800
09 Jan 202412.8213.0012.7412.9412.852,159,100
08 Jan 202412.8013.0612.6913.0012.912,037,800
05 Jan 202412.5512.9712.5112.8512.763,296,700
04 Jan 202412.5012.8312.4612.7612.672,011,800
03 Jan 202413.1113.1312.5912.6012.522,690,700
02 Jan 202413.3213.5613.2113.2913.201,823,400
29 Dec 202313.7313.7313.4313.4313.341,870,100
28 Dec 202313.7713.8513.6613.8413.751,291,200
27 Dec 202313.9013.9213.6913.8313.741,521,200
26 Dec 202313.6013.9313.5413.8813.792,088,800
22 Dec 202313.4913.6813.3613.5013.412,045,000
21 Dec 202313.6013.6813.2213.4313.341,810,200
20 Dec 202313.8514.0113.4013.4013.312,754,800
19 Dec 202313.8714.0113.7413.8413.753,309,200
18 Dec 202313.9214.0413.7713.7713.682,589,400
15 Dec 202314.2114.2913.8413.9813.896,993,700
14 Dec 202313.4614.2513.4414.2014.104,589,500
14 Dec 20230.1 Dividend
13 Dec 202312.3113.1312.1813.1212.933,432,800
12 Dec 202312.5012.5212.2512.3212.141,937,300
11 Dec 202312.6312.7312.5212.5612.382,358,500
08 Dec 202312.5212.9512.4412.7312.552,573,200
07 Dec 202312.2812.5412.1312.4912.313,275,300
06 Dec 202312.6012.9612.1412.1511.982,927,000
05 Dec 202312.5112.9212.4112.4412.265,075,200
04 Dec 202312.2412.7912.1612.6812.505,293,700
01 Dec 202311.5612.4811.5612.4312.255,217,300
30 Nov 202312.0312.1411.3611.5611.398,579,700
29 Nov 202312.1212.8611.7111.8311.669,478,900
28 Nov 202311.9312.0111.6111.9611.792,196,000
27 Nov 202312.2912.3811.9011.9611.792,273,100
24 Nov 202312.3712.4912.2512.3812.20782,200
22 Nov 202312.5412.5712.2412.4412.261,436,300
21 Nov 202312.7612.7612.4112.4412.261,361,000
20 Nov 202312.5412.8112.4312.8112.631,221,200
17 Nov 202312.4712.6212.3312.6112.431,000,800
16 Nov 202312.5512.5512.1812.2712.091,027,700
15 Nov 202312.4912.7312.4912.6312.451,626,000
14 Nov 202312.0012.5312.0012.5012.322,709,200
13 Nov 202311.2711.4111.1011.3611.20839,200
10 Nov 202311.5011.6011.2011.3111.151,373,500
09 Nov 202311.8711.9411.3511.4011.241,351,100
08 Nov 202312.1412.1411.5811.8111.641,616,600
07 Nov 202312.3112.3512.0312.0811.911,369,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...