Banc of California Inc. Common Stockのデータ

Banc of California Inc. Common Stockの基本情報

名前 Banc of California Inc. Common Stock
ティッカー BANC
国 United States
上場年 nan
セクター Finance

Banc of California Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.7 19.25 19.36 19.44 128600.0 19.44
2021-02-12 19.58 18.89 19.05 19.07 163500.0 19.07
2021-02-11 20.0 18.8 19.92 19.16 197800.0 19.16
2021-02-10 19.62 19.2 19.43 19.3 170400.0 19.3
2021-02-09 19.49 18.7 18.71 19.24 223200.0 19.24
2021-02-08 18.74 18.1 18.1 18.72 122500.0 18.72
2021-02-05 18.32 17.73 18.32 18.02 94300.0 18.02
2021-02-04 18.16 17.73 17.73 18.09 153200.0 18.09
2021-02-03 17.99 17.3 17.92 17.66 107200.0 17.66
2021-02-02 17.97 17.33 17.52 17.92 142500.0 17.92
2021-02-01 17.39 16.62 16.98 17.28 118800.0 17.28
2021-01-29 17.55 16.55 17.51 16.85 195800.0 16.85
2021-01-28 17.82 17.18 17.34 17.56 252100.0 17.56
2021-01-27 17.46 16.57 17.14 17.0 248200.0 17.0
2021-01-26 18.08 17.68 18.0 17.76 197100.0 17.76
2021-01-25 18.12 17.52 17.7 17.95 255600.0 17.95
2021-01-22 17.94 17.26 17.56 17.9 237300.0 17.9
2021-01-21 19.38 17.35 18.53 17.64 376700.0 17.64
2021-01-20 18.25 17.76 17.87 17.95 212900.0 17.95
2021-01-19 18.16 17.17 17.51 17.76 273500.0 17.76
2021-01-15 17.7 17.29 17.32 17.42 195200.0 17.42
2021-01-14 17.93 17.33 17.5 17.75 232700.0 17.75
2021-01-13 17.43 17.07 17.31 17.32 194600.0 17.32
2021-01-12 17.65 17.27 17.33 17.39 95500.0 17.39
2021-01-11 17.36 16.73 16.73 17.18 140600.0 17.18
2021-01-08 17.69 16.66 17.69 17.0 251400.0 17.0
2021-01-07 17.55 16.95 17.05 17.35 270600.0 17.35
2021-01-06 17.34 16.0 16.0 17.0 389600.0 17.0
2021-01-05 15.79 14.81 14.93 15.42 248700.0 15.42
2021-01-04 15.1 14.51 14.92 15.01 232200.0 15.01
2020-12-31 14.97 14.56 14.67 14.71 204300.0 14.71
2020-12-30 15.0 14.56 14.81 14.67 155400.0 14.67
2020-12-29 15.1 14.56 15.1 14.74 93100.0 14.74
2020-12-28 15.22 14.89 15.05 15.03 149500.0 15.03
2020-12-24 15.05 14.78 15.05 14.96 55500.0 14.96
2020-12-23 15.09 14.71 14.83 14.97 120400.0 14.97
2020-12-22 14.95 14.57 14.84 14.65 121100.0 14.65
2020-12-21 14.86 14.38 14.82 14.8 276800.0 14.8
2020-12-18 14.95 14.48 14.73 14.75 682600.0 14.75
2020-12-17 14.79 14.44 14.79 14.73 160200.0 14.73
2020-12-16 15.04 14.62 15.04 14.81 150800.0 14.81
2020-12-15 15.01 14.39 14.6 14.93 155700.0 14.93
2020-12-14 14.74 14.3 14.74 14.45 114800.0 14.45
2020-12-11 14.6 14.27 14.27 14.49 142500.0 14.43
2020-12-10 14.6 14.24 14.42 14.56 195300.0 14.5
2020-12-09 14.99 14.45 14.85 14.71 292800.0 14.65
2020-12-08 14.74 14.33 14.38 14.68 87200.0 14.62
2020-12-07 14.72 14.28 14.55 14.63 101600.0 14.57
2020-12-04 14.69 14.17 14.23 14.64 155800.0 14.58
2020-12-03 14.19 13.77 14.12 14.0 88400.0 13.94
2020-12-02 14.24 13.68 13.8 14.11 133800.0 14.05
2020-12-01 13.93 13.54 13.7 13.76 169900.0 13.7
2020-11-30 13.9 13.18 13.81 13.3 365000.0 13.24
2020-11-27 14.18 13.77 14.17 14.03 114900.0 13.97
2020-11-25 14.39 13.9 14.16 14.24 113600.0 14.18
2020-11-24 14.72 14.05 14.1 14.37 180900.0 14.31
2020-11-23 13.8 13.02 13.47 13.77 295400.0 13.71
2020-11-20 13.29 12.94 13.29 13.2 103700.0 13.15
2020-11-19 13.57 13.21 13.37 13.51 152200.0 13.45
2020-11-18 13.97 13.43 13.62 13.43 340100.0 13.37
2020-11-17 13.74 13.25 13.49 13.47 223000.0 13.41
2020-11-16 14.08 13.27 13.63 13.8 166900.0 13.74
2020-11-13 13.35 12.78 12.95 13.06 252900.0 13.01
2020-11-12 13.16 12.37 12.95 12.66 429000.0 12.61
2020-11-11 13.92 13.08 13.92 13.24 155800.0 13.19
2020-11-10 14.18 13.69 14.02 13.84 317300.0 13.78
2020-11-09 14.3 13.46 13.71 13.76 386700.0 13.7
2020-11-06 12.62 12.08 12.62 12.13 103100.0 12.08
2020-11-05 12.67 11.74 11.75 12.49 239700.0 12.44
2020-11-04 12.47 11.55 12.47 11.68 284600.0 11.63
2020-11-03 12.9 12.51 12.82 12.81 160600.0 12.76
2020-11-02 12.57 11.97 12.25 12.55 263200.0 12.5
2020-10-30 12.47 11.89 12.05 12.0 280300.0 11.95
2020-10-29 11.91 11.36 11.42 11.87 203700.0 11.82
2020-10-28 11.77 11.27 11.27 11.42 232000.0 11.37
2020-10-27 12.27 11.65 12.07 11.68 185900.0 11.63
2020-10-26 12.21 11.94 12.14 12.13 306900.0 12.08
2020-10-23 12.76 11.93 12.24 12.24 230000.0 12.19
2020-10-22 12.61 11.42 11.78 11.74 241700.0 11.69
2020-10-21 11.63 11.28 11.34 11.42 82200.0 11.37
2020-10-20 11.59 11.29 11.31 11.35 90500.0 11.3
2020-10-19 11.43 10.98 11.11 11.1 116100.0 11.05
2020-10-16 11.2 10.84 10.97 11.05 160900.0 11.0
2020-10-15 11.08 10.51 10.51 11.02 129600.0 10.97
2020-10-14 11.2 10.64 11.03 10.66 149100.0 10.62
2020-10-13 11.62 11.15 11.45 11.17 158000.0 11.12
2020-10-12 11.67 11.3 11.36 11.59 83300.0 11.54
2020-10-09 11.85 11.42 11.84 11.43 132000.0 11.38
2020-10-08 11.77 11.08 11.37 11.6 153200.0 11.55
2020-10-07 11.23 10.95 10.95 11.16 275900.0 11.11
2020-10-06 11.54 10.78 11.31 10.78 253100.0 10.74
2020-10-05 11.12 10.77 10.83 11.07 149300.0 11.02
2020-10-02 10.7 9.98 9.98 10.61 160400.0 10.57
2020-10-01 10.3 9.96 10.02 10.29 199700.0 10.25
2020-09-30 10.43 10.02 10.21 10.12 198600.0 10.08
2020-09-29 10.19 9.89 10.03 10.15 238500.0 10.11
2020-09-28 10.26 9.94 9.94 10.02 153800.0 9.98
2020-09-25 9.84 9.62 9.63 9.69 135000.0 9.65
2020-09-24 9.81 9.0 9.17 9.63 262900.0 9.59
2020-09-23 9.78 9.09 9.48 9.12 214900.0 9.08
2020-09-22 9.97 9.45 9.81 9.52 191000.0 9.48
2020-09-21 10.41 9.71 10.27 9.85 215900.0 9.81
2020-09-18 10.73 10.28 10.73 10.59 679800.0 10.55
2020-09-17 10.83 10.64 10.78 10.69 182200.0 10.65
2020-09-16 11.04 10.76 10.89 10.84 280000.0 10.8
2020-09-15 11.22 10.85 11.18 10.95 165100.0 10.9
2020-09-14 11.14 10.58 10.78 11.1 175600.0 11.05
2020-09-11 10.85 10.47 10.85 10.69 185600.0 10.59
2020-09-10 11.28 10.86 11.26 10.88 160500.0 10.77
2020-09-09 11.58 11.1 11.58 11.18 164900.0 11.07
2020-09-08 12.23 11.46 12.2 11.47 223400.0 11.36
2020-09-04 12.66 12.05 12.65 12.44 298100.0 12.32
2020-09-03 12.77 11.77 11.77 12.25 379000.0 12.13
2020-09-02 11.61 10.95 11.08 11.54 289100.0 11.43
2020-09-01 11.24 10.71 10.87 11.15 206600.0 11.04
2020-08-31 11.33 10.99 11.25 10.99 230300.0 10.88
2020-08-28 11.5 11.05 11.5 11.27 184400.0 11.16
2020-08-27 11.56 11.2 11.34 11.31 179000.0 11.2
2020-08-26 11.97 11.23 11.91 11.26 191100.0 11.15
2020-08-25 12.08 11.74 11.99 11.95 143200.0 11.83
2020-08-24 11.86 11.1 11.3 11.8 122800.0 11.69
2020-08-21 11.32 11.03 11.16 11.21 150600.0 11.1
2020-08-20 11.45 11.18 11.18 11.27 98700.0 11.16
2020-08-19 11.72 11.3 11.43 11.48 153800.0 11.37
2020-08-18 11.59 11.26 11.59 11.33 140500.0 11.22
2020-08-17 11.93 11.5 11.88 11.66 161400.0 11.55
2020-08-14 12.17 11.61 11.62 11.96 162100.0 11.84
2020-08-13 11.92 11.7 11.86 11.78 128900.0 11.67
2020-08-12 12.36 11.83 12.36 12.02 152300.0 11.9
2020-08-11 12.45 11.96 12.25 12.02 234500.0 11.9
2020-08-10 12.36 11.66 11.71 11.88 230700.0 11.76
2020-08-07 11.65 10.88 10.98 11.6 213800.0 11.49
2020-08-06 11.33 10.99 11.18 11.12 150500.0 11.01
2020-08-05 11.24 10.84 10.99 11.22 165300.0 11.11
2020-08-04 10.82 10.57 10.73 10.79 201900.0 10.69
2020-08-03 10.92 10.62 10.76 10.85 226100.0 10.74
2020-07-31 10.93 10.36 10.76 10.72 250600.0 10.62
2020-07-30 11.11 10.76 10.86 10.94 209900.0 10.83
2020-07-29 11.3 10.9 10.98 11.28 155300.0 11.17
2020-07-28 11.14 10.75 10.81 10.99 184200.0 10.88
2020-07-27 11.12 10.64 10.97 10.96 229000.0 10.85
2020-07-24 11.14 10.83 10.84 10.99 268400.0 10.88
2020-07-23 11.24 10.23 10.23 10.96 389000.0 10.85
2020-07-22 10.23 9.93 10.14 10.2 231800.0 10.1
2020-07-21 10.39 9.75 9.75 10.35 308900.0 10.25
2020-07-20 10.06 9.54 9.84 9.6 320100.0 9.51
2020-07-17 10.33 9.92 10.31 10.0 388300.0 9.9
2020-07-16 10.58 10.14 10.36 10.33 204000.0 10.23
2020-07-15 10.59 10.01 10.13 10.53 356100.0 10.43
2020-07-14 10.19 9.6 10.11 9.72 291100.0 9.63
2020-07-13 10.36 9.73 10.29 10.14 318800.0 10.04
2020-07-10 10.19 9.23 9.33 10.08 399900.0 9.98
2020-07-09 9.74 9.19 9.74 9.31 271300.0 9.22
2020-07-08 9.9 9.54 9.71 9.86 215800.0 9.76
2020-07-07 10.11 9.75 10.0 9.86 218500.0 9.76
2020-07-06 10.56 9.92 10.49 10.23 215800.0 10.13
2020-07-02 10.64 9.99 10.51 10.11 271000.0 10.01
2020-07-01 10.96 9.99 10.86 10.05 287500.0 9.95
2020-06-30 10.96 10.26 10.26 10.83 278200.0 10.72
2020-06-29 10.47 9.7 9.79 10.44 253700.0 10.34
2020-06-26 10.29 9.4 10.29 9.57 577800.0 9.48
2020-06-25 10.61 9.84 9.92 10.6 234800.0 10.5
2020-06-24 10.5 9.93 10.5 10.11 368500.0 10.01
2020-06-23 11.08 10.65 11.01 10.71 240500.0 10.61
2020-06-22 10.92 10.48 10.78 10.85 219300.0 10.74
2020-06-19 11.28 10.4 11.28 10.91 606600.0 10.8
2020-06-18 11.62 10.65 10.75 11.12 424900.0 11.01
2020-06-17 11.28 10.57 11.16 10.64 480000.0 10.54
2020-06-16 11.34 10.65 11.34 11.15 261100.0 11.04
2020-06-15 10.94 9.94 10.12 10.73 349700.0 10.63
2020-06-12 11.12 10.18 11.05 10.73 379100.0 10.63
2020-06-11 11.26 10.26 11.17 10.5 279100.0 10.34
2020-06-10 13.01 11.81 12.91 12.09 281300.0 11.9
2020-06-09 13.55 12.71 12.81 13.17 332000.0 12.97
2020-06-08 13.47 12.81 13.27 13.1 292800.0 12.9
2020-06-05 13.67 12.79 13.0 12.79 552300.0 12.59
2020-06-04 12.34 11.35 11.43 12.29 565300.0 12.1
2020-06-03 11.6 11.12 11.21 11.4 338900.0 11.22
2020-06-02 11.22 10.73 11.07 10.84 261400.0 10.67
2020-06-01 11.29 10.81 11.17 10.82 313900.0 10.65
2020-05-29 11.44 10.63 11.19 10.95 406400.0 10.78
2020-05-28 12.63 11.37 12.63 11.4 354500.0 11.22
2020-05-27 12.66 11.97 12.21 12.32 414900.0 12.13
2020-05-26 11.71 11.03 11.03 11.61 314100.0 11.43
2020-05-22 10.8 10.3 10.73 10.65 107600.0 10.49
2020-05-21 10.93 10.53 10.67 10.59 162500.0 10.43
2020-05-20 10.87 10.18 10.31 10.75 267200.0 10.58
2020-05-19 10.59 9.85 10.29 10.0 404400.0 9.85
2020-05-18 10.41 8.86 8.86 10.4 505100.0 10.24
2020-05-15 8.5 8.26 8.36 8.39 462400.0 8.26
2020-05-14 8.68 8.1 8.44 8.4 542900.0 8.27
2020-05-13 8.82 8.34 8.76 8.76 334500.0 8.63
2020-05-12 9.95 8.93 9.93 8.98 234100.0 8.84
2020-05-11 10.32 9.83 10.32 9.89 244500.0 9.74
2020-05-08 10.67 9.95 10.21 10.63 238800.0 10.47
2020-05-07 10.16 9.64 9.68 9.88 256400.0 9.73
2020-05-06 9.85 9.23 9.73 9.53 270500.0 9.38
2020-05-05 10.3 9.62 10.07 9.68 220700.0 9.53
2020-05-04 10.05 9.55 9.93 9.73 243200.0 9.58
2020-05-01 10.39 9.95 10.29 10.23 294900.0 10.07
2020-04-30 10.88 10.08 10.58 10.42 628300.0 10.26
2020-04-29 11.06 9.65 10.19 10.91 501500.0 10.74
2020-04-28 11.06 10.54 10.76 10.78 240500.0 10.61
2020-04-27 10.37 9.61 9.61 10.24 181300.0 10.08
2020-04-24 9.63 9.0 9.19 9.48 202300.0 9.33
2020-04-23 9.32 8.71 8.76 9.11 177100.0 8.97
2020-04-22 9.19 8.63 9.15 8.8 194200.0 8.66
2020-04-21 9.06 8.57 8.68 8.92 194700.0 8.78
2020-04-20 9.44 8.69 8.69 9.08 266600.0 8.94
2020-04-17 9.18 8.72 8.72 8.98 365900.0 8.84
2020-04-16 8.78 7.88 8.57 8.36 427200.0 8.23
2020-04-15 9.01 8.43 8.99 8.54 372600.0 8.41
2020-04-14 9.77 9.01 9.7 9.32 363700.0 9.18
2020-04-13 9.91 9.0 9.91 9.3 442100.0 9.16
2020-04-09 9.47 8.42 8.43 9.39 500200.0 9.25
2020-04-08 8.42 7.7 7.77 8.07 365000.0 7.95
2020-04-07 8.22 7.39 7.41 7.64 435400.0 7.52
2020-04-06 7.22 6.81 6.85 7.15 383800.0 7.04
2020-04-03 7.23 6.44 7.14 6.55 416100.0 6.45
2020-04-02 7.2 6.71 6.81 7.16 397700.0 7.05
2020-04-01 7.66 6.86 7.57 6.91 450400.0 6.8
2020-03-31 8.18 7.55 7.58 8.0 493400.0 7.88
2020-03-30 7.96 7.46 7.96 7.72 361300.0 7.6
2020-03-27 8.45 7.89 8.45 7.93 570100.0 7.81
2020-03-26 9.3 8.46 8.69 8.92 668900.0 8.78
2020-03-25 8.79 7.35 8.01 8.63 759400.0 8.5
2020-03-24 8.1 7.56 7.95 8.09 506400.0 7.97
2020-03-23 8.7 7.22 8.39 7.53 579900.0 7.41
2020-03-20 9.41 8.3 9.22 8.52 733100.0 8.39
2020-03-19 9.43 7.13 7.99 9.24 842600.0 9.1
2020-03-18 10.01 7.36 9.75 7.81 721200.0 7.69
2020-03-17 10.82 9.65 10.61 10.38 749200.0 10.22
2020-03-16 11.36 10.36 10.81 10.4 491100.0 10.24
2020-03-13 12.66 11.4 11.84 12.35 558700.0 12.16
2020-03-12 12.28 10.69 11.23 11.22 615500.0 10.99
2020-03-11 11.98 11.39 11.75 11.9 571200.0 11.65
2020-03-10 12.5 11.69 12.49 12.15 752700.0 11.9
2020-03-09 12.83 12.06 12.55 12.09 682900.0 11.84
2020-03-06 14.68 13.5 13.8 13.9 423400.0 13.61
2020-03-05 15.05 14.43 14.86 14.56 600300.0 14.26
2020-03-04 15.38 14.77 15.16 15.34 299000.0 15.02
2020-03-03 16.09 14.86 15.66 14.96 573400.0 14.65
2020-03-02 15.72 15.11 15.3 15.68 494900.0 15.36
2020-02-28 16.05 15.05 15.66 15.33 685300.0 15.01
2020-02-27 17.01 16.14 16.5 16.14 965800.0 15.81
2020-02-26 17.16 16.69 16.98 16.88 832200.0 16.53
2020-02-25 17.03 16.59 16.89 16.85 741400.0 16.5
2020-02-24 16.97 16.42 16.46 16.95 332100.0 16.6
2020-02-21 17.12 16.74 17.12 17.0 175800.0 16.65
2020-02-20 17.22 16.92 16.99 17.16 181800.0 16.81
2020-02-19 17.17 16.99 17.13 17.02 125800.0 16.67
2020-02-18 17.03 16.82 16.91 17.01 208400.0 16.66