Banc of California Stock Price History (NYSE:BANC)

Add to My Stocks
$15.75 $0.25 (1.56%) BANC stock closing price Dec 07, 2016 (Closing)

We provide 10 years stock price history for free. You can download Banc of California stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Banc of California P/E ratio data for the stock. The stock price was at a 5 year high of 28.15 on 30 Nov, 2006 as seen from Banc of California stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0615.4016.0515.2316.0012371239.041.36
2016-12-0514.9515.6514.9515.3514220738.671.31
2016-12-0214.8515.1014.7514.858338308.391.26
2016-12-0115.1515.4514.6514.859561228.391.26
2016-11-3015.5015.6514.9015.1010061608.531.28
2016-11-2915.3015.8015.1015.308976508.641.30
2016-11-2815.4015.7015.2515.3512594248.671.31
2016-11-2515.6015.6015.2015.404317758.701.31
2016-11-240.000.000.0015.550N/AN/A
2016-11-2315.4015.6015.0515.557979668.791.32
2016-11-2214.9515.3514.8515.3018535158.641.30
2016-11-2114.8015.1014.4514.806564418.361.26
2016-11-1814.3014.9514.3014.808232408.361.26
2016-11-1714.7014.8313.9514.2014366068.021.21
2016-11-1614.8015.0014.6014.8013251048.361.26
2016-11-1514.2515.0014.2014.8018750148.361.26
2016-11-1413.6514.5013.6514.4520603958.161.23
2016-11-1113.4013.9513.2013.9025382757.851.18
2016-11-1013.9514.3813.7513.8522904427.831.18
2016-11-0913.0514.1513.0013.7021958887.741.16
2016-11-0813.3513.4013.0013.358572817.541.14
2016-11-0713.1513.4513.0313.4010445267.571.14
2016-11-0412.6013.3012.5013.0012262047.351.11
2016-11-0313.0513.2512.7012.7015326447.181.08
2016-11-0213.0513.0512.6513.0013002937.351.11
2016-11-0113.3013.3512.9013.1519821397.431.12
2016-10-3112.7013.4012.2513.3023785677.511.13
2016-10-2812.5012.8212.4112.6823640167.161.08
2016-10-2712.6812.7512.2512.4318136447.021.06
2016-10-2612.9112.9812.5812.6818990417.161.08
2016-10-2513.0013.3412.9412.9828493447.331.10
2016-10-2413.2813.4512.9313.0331460097.361.11
2016-10-2113.4513.7813.1013.2443473267.481.13
2016-10-2014.0314.3513.2713.6592669957.711.16
2016-10-1913.3513.8712.6013.33165403559.071.22
2016-10-1815.9916.1310.9311.26172491567.661.03
2016-10-1716.4216.6715.8615.87112965910.801.45
2016-10-1416.7316.9316.4716.50128590811.221.51
2016-10-1317.2817.2816.3316.61193339511.301.52
2016-10-1217.7817.8917.4417.4445607411.861.59
2016-10-1117.8618.0217.5917.80105295812.111.63
2016-10-1017.7017.9517.7017.8552157512.141.63
2016-10-0717.7517.7517.5217.7051398112.041.62
2016-10-0617.6217.8317.3017.7135766712.051.62
2016-10-0517.7117.8717.5017.6884689912.031.62
2016-10-0417.4417.7717.3917.5673046311.951.61
2016-10-0317.5017.5417.2917.4568177511.871.60
2016-09-3017.3217.5217.1117.46121536211.881.60
2016-09-2917.4217.5317.2517.3273792311.781.58
2016-09-2817.6417.7517.4517.4793390111.881.60
2016-09-2717.5517.7317.2517.5373499411.931.60
2016-09-2617.9918.1517.6117.6160237011.981.61
2016-09-2318.4718.7118.2418.2598024912.421.67
2016-09-2218.4518.5217.8818.41270006512.521.68
2016-09-2119.6519.8518.1318.30326443412.451.67
2016-09-2020.5320.6419.8819.8971456713.531.82
2016-09-1920.5020.8720.4120.5156024113.951.88
2016-09-1620.5320.7020.0320.39115017313.871.86
2016-09-1520.7821.0620.6320.6561905714.051.89
2016-09-1421.1521.3420.7220.7454317114.111.90
2016-09-1321.2421.4120.5421.2499877014.451.94
2016-09-1221.8521.8521.3921.4650630314.601.96
2016-09-0921.8822.2821.8221.9252471014.912.00
2016-09-0822.1822.3621.8822.0251834514.982.01
2016-09-0722.8122.8122.2022.2648154515.142.04
2016-09-0622.4522.7522.3122.5248683315.322.06
2016-09-050.000.000.0022.450N/AN/A
2016-09-0222.3422.4722.2422.4519851615.272.05
2016-09-0122.2022.4321.9422.2523359215.142.03
2016-08-3122.2822.3821.8822.3228881515.182.04
2016-08-3022.0022.2321.9922.2223877915.122.03
2016-08-2922.0822.2921.9522.0026762014.972.01
2016-08-2621.8322.0621.7121.9834353714.952.01
2016-08-2521.9422.1021.7821.8321693614.852.00
2016-08-2422.3122.5021.8821.9534702714.932.01
2016-08-2322.1622.3922.1222.3124148115.182.04
2016-08-2221.9022.1121.8022.0927498215.032.02
2016-08-1921.8822.1021.8021.9333197614.922.01
2016-08-1821.4921.9021.4021.8939571014.892.00
2016-08-1722.4222.5721.6521.6690488314.741.98
2016-08-1622.9423.1422.6422.6740551115.422.07
2016-08-1522.7823.1322.7823.0621969015.692.11
2016-08-1222.5122.6922.4322.6814447615.432.07
2016-08-1122.4923.0022.4922.6835023415.432.07
2016-08-1022.8022.8822.3722.3823974615.222.05
2016-08-0923.1823.2422.8022.8651050215.552.09
2016-08-0822.9623.1522.7623.1244237815.732.11
2016-08-0521.9322.9921.8522.9876365415.632.10
2016-08-0421.4122.0221.2221.8542957814.862.00
Get more Data

Banc of California Stock Chart

View BANC PE ratio, PS ratio stocks charts and compare with peers.
BANC Chart
Note: Compare Banc of California stock price history with the index and industry peers.

Banc of California Historical Prices: Past 5 years

Max Stock Price 23.12 Aug 08,2016
Min Stock Price 9.78 May 15,2014
Avg Stock Price 13.29

Banc of California Historical PE ratio: Past 5 years

Max PE Ratio 58.08 Dec 19,2012
Min PE Ratio 7.02 Oct 27,2016
Avg PE Ratio 20.24

Banc of California Historical PS ratio: Past 5 years

Max PS Ratio 3.53 Jun 12,2012
Min PS Ratio 0.6 May 15,2014
Avg PS Ratio 1.69

BANC Industry Peers

Company Price Change (%)
Southside Bancshares (SBSI)36.841.51 (3.94%)
Opus Bank (OPB)27.350.2 (0.74%)
First Northern Community (FNRN)8.850 (0%)
Provident Financial (PROV)20.170.06 (0.3%)
Broadway Financial (BYFC)1.580.05 (3.27%)
Simplicity Bancorp (SMPL)17.160.21 (1.21%)
Chino Commercial Bancorp (CCBC)14.150.05 (0.35%)

Banc of California historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Banc of California stock analysis. Banc of California stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. BANC saw a high of 16.05, and a low of 15.23 on last trading day. Looking at Banc of California stock market history data, the P/S ratio was at a low of 0.45 on 10 Mar, 2009. .