Banc of California Stock Price History (NYSE:BANC)

Add to My Stocks
$22.1 $0.15 (0.68%) BANC stock closing price Apr 21, 2017 (Closing)

The 10 year data of Banc of California stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Banc of California P/E ratio, and PS ratio. The stock price was at a 5 year high of 27.5 on 03 May, 2007 as seen from Banc of California stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2121.9022.2021.7522.10142333311.511.72
2017-04-2021.4022.0521.4021.95124344311.431.71
2017-04-1921.5521.9521.2521.3089577511.091.66
2017-04-1821.5021.8021.1021.45144944011.171.67
2017-04-1721.1021.7020.9021.7081518511.301.69
2017-04-1321.3021.4520.9021.05117148610.961.64
2017-04-1221.5021.6021.1721.40118702211.151.67
2017-04-1120.4021.8820.4021.60292898411.251.68
2017-04-1020.3020.4720.0020.3085455410.571.58
2017-04-0720.3020.4520.1020.2583815810.551.58
2017-04-0619.8520.7319.8020.55133398910.701.60
2017-04-0520.2520.3919.8319.9067303010.371.55
2017-04-0420.1020.3019.8319.9579016910.391.55
2017-04-0320.6520.6519.9520.2082533610.521.57
2017-03-3120.9021.1020.6520.7059716710.781.61
2017-03-3020.8021.1520.5020.90124303110.891.63
2017-03-2920.9021.1520.1520.70124054210.781.61
2017-03-2820.6021.2520.5520.95104117510.911.63
2017-03-2719.8020.8319.5520.75105679810.811.62
2017-03-2420.3020.5520.1020.3073162910.571.58
2017-03-2319.8520.5319.8520.2072766610.521.57
2017-03-2220.1020.2319.5819.85154258010.341.55
2017-03-2120.9521.0519.8820.20143532510.521.57
2017-03-2020.7521.1020.3520.80111557810.831.62
2017-03-1720.8020.8520.4020.75139086010.811.62
2017-03-1620.9521.2820.6520.7591549310.811.62
2017-03-1520.8521.3520.6520.90132535110.891.63
2017-03-1420.6520.9020.4520.65130000710.761.61
2017-03-1320.7520.9520.5020.65106035510.761.61
2017-03-1020.7521.0020.2520.90149231010.891.63
2017-03-0920.2520.9020.1520.70153194710.781.61
2017-03-0820.6020.6320.2320.35121359210.601.59
2017-03-0719.9020.5019.7020.45122695810.651.59
2017-03-0620.1020.1019.7019.95114432210.391.55
2017-03-0320.3520.7520.2020.30159738710.571.58
2017-03-0220.6520.6819.9020.25155679610.551.58
2017-03-0119.7521.1519.7520.55243440210.701.60
2017-02-2819.8519.9019.3019.4587561910.131.52
2017-02-2719.3520.1019.2520.00179834610.421.56
2017-02-2419.3019.4519.1519.35122608110.081.51
2017-02-2319.5519.7319.1019.55151145910.181.52
2017-02-2219.7520.0019.4519.5087324510.161.52
2017-02-2119.8020.2519.7519.80129397710.311.54
2017-02-200.000.000.0019.850N/AN/A
2017-02-1720.2020.4519.7019.85127290110.341.55
2017-02-1620.3520.4019.8520.30107946910.571.58
2017-02-1520.2020.5019.9520.4590934410.651.59
2017-02-1420.2520.5019.9320.10104060810.471.57
2017-02-1319.9520.3519.8320.15159181310.501.57
2017-02-1019.8020.0019.0519.90285696110.371.55
2017-02-0917.5519.8517.5519.75727108510.291.54
2017-02-0816.3016.3015.9016.1014651918.391.25
2017-02-0716.2016.5016.0016.3012411718.491.27
2017-02-0616.3516.5015.9816.2012623568.441.26
2017-02-0316.0516.3515.8016.3521613628.521.27
2017-02-0215.9016.0515.6015.8015983998.231.23
2017-02-0116.0016.3015.6816.0021662688.331.25
2017-01-3115.2516.1515.2515.8027289238.231.23
2017-01-3015.6516.0514.9015.2532554928.621.30
2017-01-2715.2515.2514.8014.8024515348.361.26
2017-01-2616.0016.2514.5515.4066417828.701.31
2017-01-2515.8516.0514.8014.9537182818.451.27
2017-01-2414.9015.8014.8515.7029753108.871.33
2017-01-2314.5815.6514.4014.6564853808.281.25
2017-01-2016.0016.5515.9816.158924439.121.37
2017-01-1916.2516.4015.9016.007141689.041.36
2017-01-1816.1016.3315.8516.308915669.211.39
2017-01-1716.7016.7016.0516.109105579.101.37
2017-01-160.000.000.0016.850N/AN/A
2017-01-1316.9017.4516.7516.8511213949.521.43
2017-01-1216.9516.9816.5516.808516889.491.43
2017-01-1117.2517.2516.7317.0510006169.631.45
2017-01-1017.2517.4516.9017.259247949.751.47
2017-01-0917.2517.4017.0017.306121819.771.47
2017-01-0617.4517.5517.1517.356810789.801.48
2017-01-0517.5517.6817.1517.3510347129.801.48
2017-01-0417.3517.7517.3017.7096803310.001.50
2017-01-0317.6017.8017.0817.257636559.751.47
2017-01-020.000.000.0017.350N/AN/A
2016-12-3017.3017.4517.1517.354224059.801.48
2016-12-2917.4517.4817.1017.305563399.771.47
2016-12-2817.5017.7517.2517.407820939.831.48
2016-12-2717.6017.7517.2517.556968509.921.49
2016-12-260.000.000.0017.550N/AN/A
2016-12-2317.6517.8017.4317.5511264039.921.49
2016-12-2217.7517.8017.4517.7576506910.031.51
2016-12-2117.6517.8517.3017.7089055310.001.50
2016-12-2017.1517.8017.0517.75166918010.031.51
2016-12-1916.7017.3316.4517.1015273309.661.45
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 13.8

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 18.51

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 1.57

BANC Industry Peers

Company Price Change (%)
International Bancshares (IBOC)35.60.1 (0.28%)
Bancfirst (BANF)98.85.05 (5.39%)
First Northern Community (FNRN)11.80.05 (0.42%)
Provident Financial (PROV)18.890.16 (0.85%)
Broadway Financial (BYFC)1.780 (0%)
Simplicity Bancorp (SMPL)17.160.21 (1.21%)
Chino Commercial Bancorp (CCBC)16.250 (0%)

Banc of California historical quotes helps an investor analyze a company's history and do Banc of California stock analysis . The price movement is easily depicted in the Banc of California stock price history chart. The daily volume changes indicate the investor interest in the stock.   BANC saw a high of 22.2, and a low of 21.75 on last trading day. Banc of California historical P/S ratio was at a high of 3.68 on 13 Jun, 2011 and a low of 0.45 on 10 Mar, 2009. .