Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BANC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 12.90 | -0.17 | -1.30% | 13.04 | 13.15 | 12.86 | 1,318,026 |
| Jun 17 2024 | 13.07 | 0.23 | 1.79% | 12.75 | 13.09 | 12.70 | 1,176,946 |
| Jun 14 2024 | 12.84 | -0.26 | -1.98% | 12.85 | 12.99 | 12.665 | 1,089,024 |
| Jun 13 2024 | 13.10 | -0.43 | -3.18% | 13.41 | 13.49 | 13.09 | 1,419,116 |
| Jun 12 2024 | 13.53 | 0.63 | 4.88% | 13.29 | 13.73 | 13.25 | 2,230,719 |
| Jun 11 2024 | 12.90 | 0.04 | 0.31% | 12.75 | 12.96 | 12.59 | 1,352,975 |
| Jun 10 2024 | 12.86 | -0.18 | -1.38% | 12.77 | 13.00 | 12.575 | 2,072,937 |
| Jun 07 2024 | 13.04 | -0.13 | -0.99% | 12.95 | 13.135 | 12.91 | 1,250,683 |
| Jun 06 2024 | 13.17 | 0.09 | 0.69% | 13.13 | 13.23 | 12.82 | 1,702,039 |
| Jun 05 2024 | 13.08 | 0.25 | 1.95% | 12.89 | 13.09 | 12.645 | 1,929,675 |
| Jun 04 2024 | 12.83 | -0.62 | -4.61% | 13.26 | 13.29 | 12.82 | 1,869,069 |
| Jun 03 2024 | 13.45 | -0.41 | -2.96% | 14.00 | 14.05 | 13.42 | 1,230,497 |
| May 31 2024 | 13.86 | 0.18 | 1.32% | 13.78 | 13.91 | 13.68 | 1,637,444 |
| May 30 2024 | 13.68 | 0.38 | 2.86% | 13.46 | 13.73 | 13.39 | 1,699,906 |
| May 29 2024 | 13.30 | -0.36 | -2.64% | 13.45 | 13.465 | 13.10 | 3,069,832 |
| May 28 2024 | 13.66 | -0.06 | -0.44% | 13.80 | 13.979 | 13.625 | 1,298,857 |
| May 24 2024 | 13.72 | -0.05 | -0.36% | 13.90 | 13.92 | 13.58 | 1,961,555 |
| May 23 2024 | 13.77 | -0.58 | -4.04% | 14.42 | 14.42 | 13.67 | 3,190,766 |
| May 22 2024 | 14.35 | -0.20 | -1.37% | 14.50 | 14.515 | 14.24 | 2,256,951 |
| May 21 2024 | 14.55 | 0.02 | 0.14% | 14.48 | 14.62 | 14.42 | 1,459,108 |
| May 20 2024 | 14.53 | -0.06 | -0.41% | 14.63 | 14.72 | 14.43 | 1,927,699 |
| May 17 2024 | 14.59 | 0.50 | 3.55% | 14.12 | 14.77 | 14.02 | 2,232,616 |
| May 16 2024 | 14.09 | -0.12 | -0.84% | 14.20 | 14.30 | 14.07 | 1,715,387 |
| May 15 2024 | 14.21 | 0.22 | 1.57% | 14.28 | 14.42 | 13.97 | 3,142,090 |
| May 14 2024 | 13.99 | 0.47 | 3.48% | 13.80 | 14.08 | 13.74 | 3,554,658 |
| May 13 2024 | 13.52 | -1.56 | -10.34% | 14.94 | 15.02 | 13.51 | 8,557,578 |
| May 10 2024 | 15.08 | 0.13 | 0.87% | 14.99 | 15.09 | 14.8898 | 1,321,011 |
| May 09 2024 | 14.95 | 0.04 | 0.27% | 14.90 | 14.95 | 14.785 | 1,867,930 |
| May 08 2024 | 14.91 | 0.07 | 0.47% | 14.61 | 14.94 | 14.59 | 1,462,728 |
| May 07 2024 | 14.84 | 0.05 | 0.34% | 14.85 | 14.94 | 14.72 | 1,524,405 |
| May 06 2024 | 14.79 | 0.16 | 1.09% | 14.78 | 14.8001 | 14.63 | 1,538,070 |
| May 03 2024 | 14.63 | 0.41 | 2.88% | 14.53 | 14.70 | 14.425 | 1,791,172 |
| May 02 2024 | 14.22 | 0.31 | 2.23% | 14.12 | 14.285 | 13.98 | 2,449,747 |
| May 01 2024 | 13.91 | 0.22 | 1.61% | 13.86 | 14.27 | 13.81 | 3,109,955 |
| Apr 30 2024 | 13.69 | -0.38 | -2.70% | 13.99 | 14.05 | 13.67 | 2,574,329 |
| Apr 29 2024 | 14.07 | -0.25 | -1.75% | 14.36 | 14.4399 | 14.00 | 2,245,872 |
| Apr 26 2024 | 14.32 | 0.22 | 1.56% | 14.20 | 14.32 | 14.01 | 1,815,815 |
| Apr 25 2024 | 14.10 | 0.01 | 0.07% | 13.94 | 14.12 | 13.655 | 3,181,820 |
| Apr 24 2024 | 14.09 | 0.14 | 1.00% | 13.53 | 14.09 | 13.51 | 3,726,544 |
| Apr 23 2024 | 13.95 | -0.25 | -1.76% | 14.00 | 14.72 | 13.73 | 5,838,357 |
| Apr 22 2024 | 14.20 | 0.34 | 2.45% | 13.96 | 14.24 | 13.87 | 3,502,044 |
| Apr 19 2024 | 13.86 | 0.06 | 0.43% | 13.72 | 13.98 | 13.715 | 1,728,355 |
| Apr 18 2024 | 13.80 | -0.01 | -0.07% | 13.81 | 13.925 | 13.665 | 1,237,517 |
| Apr 17 2024 | 13.81 | -0.01 | -0.07% | 13.95 | 14.03 | 13.78 | 1,507,270 |
| Apr 16 2024 | 13.82 | -0.11 | -0.79% | 13.79 | 13.925 | 13.585 | 1,894,807 |
| Apr 15 2024 | 13.93 | -0.23 | -1.62% | 14.23 | 14.40 | 13.765 | 1,593,167 |
| Apr 12 2024 | 14.16 | -0.03 | -0.21% | 13.98 | 14.165 | 13.94 | 1,762,815 |
| Apr 11 2024 | 14.19 | -0.02 | -0.14% | 14.29 | 14.32 | 13.99 | 1,663,506 |
| Apr 10 2024 | 14.21 | -0.78 | -5.20% | 14.58 | 14.58 | 14.105 | 2,672,298 |
| Apr 09 2024 | 14.99 | 0.06 | 0.40% | 14.92 | 15.03 | 14.82 | 1,834,414 |
| Apr 08 2024 | 14.93 | 0.30 | 2.05% | 14.74 | 14.95 | 14.65 | 1,365,278 |
| Apr 05 2024 | 14.63 | 0.03 | 0.21% | 14.55 | 14.715 | 14.495 | 1,313,736 |
| Apr 04 2024 | 14.60 | 0.08 | 0.55% | 14.68 | 14.855 | 14.53 | 1,476,494 |
| Apr 03 2024 | 14.52 | 0.14 | 0.97% | 14.35 | 14.69 | 14.27 | 1,978,841 |
| Apr 02 2024 | 14.38 | -0.20 | -1.37% | 14.35 | 14.49 | 14.22 | 1,810,166 |
| Apr 01 2024 | 14.58 | -0.63 | -4.14% | 15.27 | 15.31 | 14.55 | 1,690,251 |
| Mar 28 2024 | 15.21 | 0.04 | 0.26% | 15.10 | 15.5441 | 15.09 | 4,672,704 |
| Mar 27 2024 | 15.17 | 0.70 | 4.84% | 14.61 | 15.18 | 14.61 | 3,283,570 |
| Mar 26 2024 | 14.47 | -0.22 | -1.50% | 14.86 | 14.89 | 14.47 | 1,209,451 |
| Mar 25 2024 | 14.69 | -0.03 | -0.20% | 14.72 | 14.93 | 14.63 | 842,586 |
| Mar 22 2024 | 14.72 | -0.23 | -1.54% | 15.19 | 15.24 | 14.65 | 1,480,427 |
