NYSE - Delayed Quote USD

Banc of California, Inc. (BANC)

14.46
+0.04
+(0.28%)
At close: May 16 at 4:00:02 PM EDT
14.30
-0.16
(-1.11%)
After hours: 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202514.3214.4814.2614.4614.461,925,600
May 15, 202514.4714.6314.3514.4214.421,579,000
May 14, 202514.5314.6614.4114.5814.581,420,300
May 13, 202514.6014.7114.4814.6214.621,249,800
May 12, 202514.4914.7414.4014.5914.592,982,800
May 9, 202513.9113.9513.7113.7613.761,850,000
May 8, 202513.8213.9813.6713.9113.911,193,900
May 7, 202513.7413.8513.5813.6413.641,187,600
May 6, 202513.5813.7913.4713.6013.601,146,600
May 5, 202513.4713.9113.4713.7713.771,411,400
May 2, 202513.5613.8213.4913.7413.741,639,900
May 1, 202513.4513.6213.3613.3913.392,458,700
Apr 30, 202513.3613.6213.1913.4813.482,552,600
Apr 29, 202513.0513.6312.9813.5413.543,622,800
Apr 28, 202513.3113.3713.0113.1213.122,652,600
Apr 25, 202513.2013.4713.1513.2013.203,050,900
Apr 24, 202514.1014.3513.4313.4713.475,439,000
Apr 23, 202513.8214.1713.6713.7413.743,592,800
Apr 22, 202513.0613.4013.0213.3613.362,310,900
Apr 21, 202513.1013.1812.8012.8912.892,193,300
Apr 17, 202513.0013.3313.0013.2113.212,775,000
Apr 16, 202512.9013.1012.7712.9712.974,015,800
Apr 15, 202512.6913.1112.6512.9012.903,157,400
Apr 14, 202512.4612.6812.1812.6312.635,651,800
Apr 11, 202511.9912.3111.8412.2912.293,629,500
Apr 10, 202512.6212.9111.7012.1012.106,235,300
Apr 9, 202511.7913.1911.5213.0313.036,856,400
Apr 8, 202512.6013.0611.8612.0612.063,980,400
Apr 7, 202512.0113.0911.7012.1112.115,607,000
Apr 4, 202512.5212.5211.8912.3712.376,223,500
Apr 3, 202513.3013.4012.7412.9612.964,392,400
Apr 2, 202513.9314.3013.9314.1514.152,662,900
Apr 1, 202514.1114.2813.9614.1414.143,389,300
Mar 31, 202513.8614.2813.8514.1914.191,796,900
Mar 28, 202514.4214.5714.0314.1614.162,424,500
Mar 27, 202514.5914.7214.4314.5014.502,860,800
Mar 26, 202514.6114.9714.5614.6514.652,107,500
Mar 25, 202514.7114.9314.5214.5214.523,041,000
Mar 24, 202514.3614.8114.3114.7314.733,414,700
Mar 21, 202514.0114.2613.8514.0914.095,918,700
Mar 20, 202513.9114.3313.9114.0914.092,231,500
Mar 19, 202514.0514.4113.9214.1414.142,382,400
Mar 18, 202514.1214.2813.9614.0114.011,936,900
Mar 17, 202514.2814.4314.0114.2014.202,433,100
Mar 14, 2025 0.1 Dividend
Mar 14, 202513.5713.9813.4713.9613.963,065,500
Mar 13, 202513.7613.8613.4113.4213.322,252,000
Mar 12, 202513.5513.9613.4913.7013.603,554,900
Mar 11, 202512.9813.4712.8513.3013.203,279,900
Mar 10, 202513.4813.5712.8612.9412.842,889,500
Mar 7, 202513.7513.9713.4513.8013.702,742,500
Mar 6, 202513.9314.1113.6713.8213.723,053,100
Mar 5, 202514.3114.4713.9414.1414.031,675,300
Mar 4, 202514.4314.6614.0014.2214.113,454,600
Mar 3, 202514.9015.0614.5614.6614.552,008,200
Feb 28, 202514.8115.0014.6614.8714.761,490,200
Feb 27, 202514.7514.9614.6614.6914.582,700,300
Feb 26, 202514.7515.0014.5514.6914.581,316,500
Feb 25, 202514.7514.9314.6114.7414.631,515,300
Feb 24, 202515.1015.1014.6414.6514.542,799,500
Feb 21, 202515.6315.7014.9414.9914.882,012,700
Feb 20, 202515.6715.8015.3615.4415.321,963,900
Feb 19, 202515.6816.0015.6515.8215.701,693,900
Feb 18, 202515.5915.9615.5515.9315.812,062,100
Feb 14, 202515.9416.0915.5015.6115.492,990,400
Feb 13, 202515.8915.9515.6915.8715.751,087,900
Feb 12, 202516.1416.1815.7415.8515.732,082,700
Feb 11, 202516.0916.4816.0616.4716.35932,700
Feb 10, 202516.2816.3016.0016.1516.031,248,300
Feb 7, 202516.4516.5516.1716.2816.161,700,000
Feb 6, 202516.5616.6516.3816.5216.401,828,100
Feb 5, 202516.1916.5116.0316.5116.391,905,100
Feb 4, 202515.7216.2215.6516.1115.991,028,700
Feb 3, 202515.5415.8315.3715.7515.631,664,100
Jan 31, 202516.2516.3615.9316.0215.901,602,500
Jan 30, 202516.2516.4416.0016.2216.101,192,900
Jan 29, 202516.0016.3215.8616.0515.931,728,500
Jan 28, 202515.9616.1515.8216.0515.931,932,000
Jan 27, 202515.9816.3015.9716.0115.892,227,200
Jan 24, 202515.6016.0415.4915.9915.872,694,000
Jan 23, 202515.7516.1615.4815.7015.583,624,200
Jan 22, 202516.1416.2615.9416.0715.952,078,700
Jan 21, 202516.3016.4516.1016.2816.161,857,300
Jan 17, 202516.0116.2315.8516.1816.061,701,900
Jan 16, 202515.9516.0715.7315.8615.741,465,200
Jan 15, 202516.4216.5315.9016.0715.951,818,100
Jan 14, 202514.9815.7614.8715.7615.642,320,700
Jan 13, 202514.7714.8614.5014.8214.712,116,500
Jan 10, 202515.1615.1814.6614.8614.751,863,600
Jan 8, 202515.5215.6915.3615.5415.421,583,300
Jan 7, 202515.8916.0215.4515.6915.571,931,400
Jan 6, 202515.8616.1815.6015.8215.702,462,300
Jan 3, 202515.3515.5115.0515.5115.391,363,700
Jan 2, 202515.5615.7015.1915.2515.141,305,000
Dec 31, 202415.6515.7415.4215.4615.341,013,900
Dec 30, 202415.3815.6415.2415.5715.451,164,600
Dec 27, 202415.4915.7115.2815.5115.391,916,300
Dec 26, 202415.3415.6815.2715.6815.561,238,400
Dec 24, 202415.5315.6715.3215.5615.44648,800
Dec 23, 202415.3515.5715.2915.5515.431,759,000
Dec 20, 202415.2615.8515.2115.4215.314,362,300
Dec 19, 202415.6315.7915.2115.3615.252,450,300
Dec 18, 202416.4416.5815.2015.3215.212,428,300
Dec 17, 202416.7416.8616.2216.3016.181,836,000
Dec 16, 2024 0.1 Dividend
Dec 16, 202416.6616.9516.4016.8816.752,267,300
Dec 13, 202416.7516.8716.4916.7216.501,113,100
Dec 12, 202417.0517.1616.7316.7416.521,248,100
Dec 11, 202417.0017.2716.8016.9916.762,062,200
Dec 10, 202416.8117.0616.5816.7916.571,200,200
Dec 9, 202417.1317.2816.8016.8116.581,494,100
Dec 6, 202417.1117.1316.8817.0616.831,337,000
Dec 5, 202417.2417.3316.9016.9316.703,335,300
Dec 4, 202417.0517.1416.8417.0916.861,222,100
Dec 3, 202417.0517.1816.9016.9816.751,311,900
Dec 2, 202417.2217.2316.9317.0016.771,815,800
Nov 29, 202417.5117.5417.1317.2317.00626,000
Nov 27, 202417.5717.7217.3017.3017.071,628,800
Nov 26, 202417.6217.6617.3917.4517.222,020,300
Nov 25, 202417.1218.0817.0717.7717.534,482,200
Nov 22, 202416.3816.9516.3416.9516.723,111,800
Nov 21, 202416.2316.4716.1216.3616.142,344,600
Nov 20, 202416.0516.1215.8016.0715.851,060,400
Nov 19, 202415.8716.1015.7216.0415.831,653,900
Nov 18, 202416.2616.4215.9316.0315.823,649,400
Nov 15, 202416.4016.4216.0916.2316.011,533,300
Nov 14, 202416.4216.5116.1316.3016.081,710,200
Nov 13, 202416.6716.8816.3616.4016.182,111,300
Nov 12, 202416.5816.8316.4516.6216.402,186,200
Nov 11, 202416.5416.7416.3316.6716.453,543,500
Nov 8, 202416.2416.4115.9316.3116.092,555,000
Nov 7, 202416.6616.7216.1116.1515.933,883,200
Nov 6, 202416.5016.9216.4116.7816.567,749,800
Nov 5, 202414.9615.2814.9015.2615.061,808,900
Nov 4, 202415.2015.2714.7714.9414.742,136,200
Nov 1, 202415.4715.6015.2015.3015.101,511,800
Oct 31, 202415.9015.9215.3615.3615.152,411,600
Oct 30, 202415.7216.0115.5715.5715.361,621,400
Oct 29, 202415.7515.8615.6115.7615.551,945,000
Oct 28, 202415.3615.8615.3315.8415.632,344,000
Oct 25, 202415.6115.6115.2015.2215.022,036,800
Oct 24, 202415.5015.6515.3015.4515.242,971,200
Oct 23, 202415.6915.6915.1415.2915.092,990,600
Oct 22, 202415.2615.6414.9515.4215.214,618,300
Oct 21, 202415.1015.2214.6214.8014.603,550,600
Oct 18, 202415.2915.4115.1815.1814.981,252,700
Oct 17, 202415.3115.4415.2115.2815.082,310,100
Oct 16, 202415.1915.4515.0415.3515.141,626,400
Oct 15, 202414.8315.3514.7914.9914.792,401,300
Oct 14, 202414.5214.8414.3614.7914.591,237,900
Oct 11, 202414.1414.5014.0014.4914.302,138,600
Oct 10, 202413.6014.0113.6014.0113.822,156,600
Oct 9, 202413.7314.2113.6514.0713.881,800,900
Oct 8, 202413.6713.9113.5813.8213.631,738,300
Oct 7, 202413.8413.8413.5813.6613.482,266,700
Oct 4, 202414.1914.2313.9013.9213.731,658,200
Oct 3, 202413.8313.9313.7513.8713.681,579,400
Oct 2, 202414.1014.2613.8713.8913.701,260,800
Oct 1, 202414.6214.6514.0314.0513.862,640,700
Sep 30, 202414.6814.9614.5814.7314.532,346,700
Sep 27, 202414.9715.0014.7014.7914.591,585,100
Sep 26, 202415.0115.0214.7514.8214.621,379,100
Sep 25, 202415.0015.0014.7314.7514.551,932,200
Sep 24, 202415.0315.2914.8115.0314.832,217,400
Sep 23, 202415.0615.1914.7914.8414.642,579,900
Sep 20, 202415.3315.4015.0415.0514.856,665,800
Sep 19, 202415.0015.4314.8915.3815.172,378,500
Sep 18, 202414.7814.9914.2814.7214.523,662,800
Sep 17, 202414.4614.7914.3014.6914.494,325,300
Sep 16, 2024 0.1 Dividend
Sep 16, 202414.3214.4114.1014.2414.052,274,800
Sep 13, 202414.1414.3414.1414.3114.022,094,000
Sep 12, 202414.0214.0613.8113.8513.571,328,000
Sep 11, 202413.7213.9413.5213.9013.622,704,400
Sep 10, 202413.9713.9713.4813.8813.602,056,000
Sep 9, 202413.7714.0913.7113.8513.572,246,800
Sep 6, 202414.1814.3013.7813.8113.532,295,200
Sep 5, 202414.2214.3313.9314.1313.842,888,100
Sep 4, 202413.9814.1613.7714.0913.801,609,800
Sep 3, 202414.0214.2713.9114.0213.741,268,700
Aug 30, 202414.3914.4914.0414.2213.931,404,700
Aug 29, 202414.4814.6014.2514.3614.07954,900
Aug 28, 202414.3314.6014.1014.3114.02978,500
Aug 27, 202414.3414.5514.1314.4614.171,138,600
Aug 26, 202414.8114.8214.4714.4814.191,141,600
Aug 23, 202414.1114.8614.0714.6414.342,702,500
Aug 22, 202414.0514.2113.8913.9313.65906,700
Aug 21, 202414.1214.1213.8314.0113.73963,300
Aug 20, 202414.2314.3213.9413.9413.661,180,700
Aug 19, 202413.9514.3313.8514.3214.031,557,100
Aug 16, 202413.3913.9913.3913.9113.631,502,900
Aug 15, 202413.2713.6213.2713.4513.181,389,200
Aug 14, 202413.1013.2612.9012.9512.691,514,100
Aug 13, 202413.2013.3312.9513.2312.961,063,600
Aug 12, 202413.2713.5012.9413.0412.781,205,000
Aug 9, 202413.1213.2012.8913.0812.811,327,500
Aug 8, 202413.0813.2012.8213.1312.861,538,000
Aug 7, 202413.0113.1112.7312.8112.551,483,300
Aug 6, 202412.5812.9112.3512.6712.411,895,100
Aug 5, 202412.0712.7611.9712.5712.322,471,100
Aug 2, 202412.7512.9212.3212.8812.623,412,700
Aug 1, 202413.9413.9813.0613.1912.922,568,200
Jul 31, 202413.9814.3913.7513.9813.702,248,100
Jul 30, 202414.0414.2313.8413.9613.682,393,800
Jul 29, 202414.4814.5513.9213.9613.682,919,300
Jul 26, 202413.6914.5113.6814.4014.114,492,600
Jul 25, 202412.9013.5012.8313.4813.213,085,400
Jul 24, 202413.6813.8612.9112.9512.692,894,400
Jul 23, 202413.4613.9213.1113.8313.555,115,300
Jul 22, 202414.3814.7514.1214.6814.382,513,200
Jul 19, 202414.2214.5414.1014.3914.102,055,100
Jul 18, 202414.3914.7914.1514.2713.982,663,500
Jul 17, 202414.4014.8614.2614.5114.222,847,700
Jul 16, 202414.0014.7313.9614.6714.373,564,600
Jul 15, 202413.8714.0213.7913.9613.683,160,400
Jul 12, 202413.6313.7413.4313.6113.331,719,500
Jul 11, 202413.2013.5813.0413.5313.262,811,800
Jul 10, 202412.5412.9212.5312.8012.542,986,600
Jul 9, 202412.3812.5412.3112.5312.282,347,600
Jul 8, 202412.9012.9612.4712.5012.251,403,300
Jul 5, 202413.0313.0812.7112.7512.491,905,800
Jul 3, 202413.1813.3612.9712.9912.731,411,800
Jul 2, 202412.8513.2512.8513.1912.921,487,300
Jul 1, 202412.8012.8812.5312.8312.572,326,500
Jun 28, 202412.5712.9012.4912.7812.524,918,600
Jun 27, 202412.0912.4311.8812.3812.133,909,400
Jun 26, 202412.2112.3412.0912.1811.933,033,700
Jun 25, 202412.6712.7112.2412.2812.033,016,700
Jun 24, 202412.8213.0212.6912.7912.532,103,000
Jun 21, 202412.7512.8212.5512.7012.443,167,800
Jun 20, 202412.8712.9812.7312.8212.561,307,700
Jun 18, 202413.0413.1512.8612.9012.641,318,000
Jun 17, 202412.7513.0912.7013.0712.801,176,900
Jun 14, 2024 0.1 Dividend
Jun 14, 202412.8512.9912.6712.8412.581,089,000
Jun 13, 202413.4113.4913.0913.1012.741,419,100
Jun 12, 202413.2913.7313.2813.5313.152,230,800
Jun 11, 202412.7512.9612.5912.9012.541,353,000
Jun 10, 202412.7713.0012.5812.8612.502,072,900
Jun 7, 202412.9513.1412.9113.0412.681,250,700
Jun 6, 202413.1313.2312.8213.1712.801,702,400
Jun 5, 202412.8913.0912.6513.0812.721,930,500
Jun 4, 202413.2613.2912.8212.8312.471,869,100
Jun 3, 202414.0014.0513.4213.4513.081,230,500
May 31, 202413.7813.9113.6813.8613.481,638,100
May 30, 202413.4613.7313.3913.6813.301,705,400
May 29, 202413.4513.4713.1013.3012.933,069,800
May 28, 202413.8013.9813.6313.6613.281,304,200
May 24, 202413.9013.9213.5813.7213.341,961,500
May 23, 202414.4214.4213.6713.7713.393,190,800
May 22, 202414.5014.5214.2414.3513.952,257,600
May 21, 202414.4814.6214.4214.5514.151,459,100
May 20, 202414.6314.7214.4314.5314.131,927,700
May 17, 202414.1114.7714.0214.5914.182,232,800

Related Tickers

FFWM First Foundation Inc.
5.28
-1.12%
 
WAL Western Alliance Bancorporation
78.13
-0.29%
 
FLG Flagstar Financial, Inc.
12.62
+1.53%
 
HOPE Hope Bancorp, Inc.
10.52
-0.28%
 
VLY Valley National Bancorp
9.16
0.00%
 
FIBK First Interstate BancSystem, Inc.
27.61
-0.29%
 
BCAL California BanCorp.
15.00
-1.70%
 
FNB F.N.B. Corporation
14.43
-0.21%
 
OBT Orange County Bancorp, Inc.
26.84
+0.26%
 
FRBA First Bank
15.13
-0.92%