NYSE - Delayed Quote • USD
Banc of California, Inc. (BANC)
At close: 4:00 PM EDT
After hours: 5:06 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.94 | 14.12 | 13.65 | 14.10 | 14.10 | 3,113,122 |
Apr 24, 2024 | 13.53 | 14.09 | 13.51 | 14.09 | 14.09 | 3,730,300 |
Apr 23, 2024 | 14.00 | 14.72 | 13.73 | 13.95 | 13.95 | 5,838,400 |
Apr 22, 2024 | 13.96 | 14.24 | 13.87 | 14.20 | 14.20 | 3,502,400 |
Apr 19, 2024 | 13.72 | 13.98 | 13.72 | 13.86 | 13.86 | 1,728,400 |
Apr 18, 2024 | 13.81 | 13.93 | 13.67 | 13.80 | 13.80 | 1,237,500 |
Apr 17, 2024 | 13.95 | 14.03 | 13.78 | 13.81 | 13.81 | 1,507,300 |
Apr 16, 2024 | 13.79 | 13.93 | 13.59 | 13.82 | 13.82 | 1,894,800 |
Apr 15, 2024 | 14.23 | 14.40 | 13.77 | 13.93 | 13.93 | 1,593,200 |
Apr 12, 2024 | 13.98 | 14.17 | 13.94 | 14.16 | 14.16 | 1,762,800 |
Apr 11, 2024 | 14.29 | 14.32 | 13.99 | 14.19 | 14.19 | 1,663,500 |
Apr 10, 2024 | 14.58 | 14.58 | 14.11 | 14.21 | 14.21 | 2,672,200 |
Apr 9, 2024 | 14.92 | 15.03 | 14.82 | 14.99 | 14.99 | 1,834,400 |
Apr 8, 2024 | 14.74 | 14.95 | 14.65 | 14.93 | 14.93 | 1,365,300 |
Apr 5, 2024 | 14.55 | 14.72 | 14.50 | 14.63 | 14.63 | 1,313,700 |
Apr 4, 2024 | 14.68 | 14.86 | 14.53 | 14.60 | 14.60 | 1,476,500 |
Apr 3, 2024 | 14.35 | 14.69 | 14.27 | 14.52 | 14.52 | 1,978,800 |
Apr 2, 2024 | 14.35 | 14.49 | 14.22 | 14.38 | 14.38 | 1,810,200 |
Apr 1, 2024 | 15.27 | 15.31 | 14.55 | 14.58 | 14.58 | 1,690,300 |
Mar 28, 2024 | 15.10 | 15.54 | 15.09 | 15.21 | 15.21 | 4,672,700 |
Mar 27, 2024 | 14.61 | 15.18 | 14.61 | 15.17 | 15.17 | 3,283,600 |
Mar 26, 2024 | 14.86 | 14.89 | 14.46 | 14.47 | 14.47 | 1,209,500 |
Mar 25, 2024 | 14.71 | 14.93 | 14.63 | 14.69 | 14.69 | 842,600 |
Mar 22, 2024 | 15.19 | 15.24 | 14.65 | 14.72 | 14.72 | 1,480,400 |
Mar 21, 2024 | 14.86 | 15.18 | 14.82 | 14.95 | 14.95 | 2,242,200 |
Mar 20, 2024 | 14.09 | 14.84 | 14.03 | 14.68 | 14.68 | 2,169,800 |
Mar 19, 2024 | 14.03 | 14.30 | 14.03 | 14.23 | 14.23 | 1,760,400 |
Mar 18, 2024 | 14.12 | 14.25 | 13.98 | 14.13 | 14.13 | 2,382,900 |
Mar 15, 2024 | 14.06 | 14.41 | 13.92 | 13.94 | 13.94 | 9,273,200 |
Mar 14, 2024 | 0.10 Dividend | |||||
Mar 14, 2024 | 14.68 | 14.75 | 14.09 | 14.19 | 14.19 | 2,310,700 |
Mar 13, 2024 | 14.91 | 15.20 | 14.75 | 14.83 | 14.73 | 1,565,800 |
Mar 12, 2024 | 14.93 | 15.06 | 14.75 | 14.92 | 14.82 | 1,424,200 |
Mar 11, 2024 | 14.85 | 15.19 | 14.82 | 14.96 | 14.86 | 2,070,400 |
Mar 8, 2024 | 14.96 | 15.09 | 14.69 | 14.86 | 14.76 | 1,381,400 |
Mar 7, 2024 | 15.09 | 15.23 | 14.77 | 14.77 | 14.67 | 2,306,800 |
Mar 6, 2024 | 15.13 | 15.18 | 14.60 | 14.90 | 14.80 | 3,315,500 |
Mar 5, 2024 | 14.51 | 15.25 | 14.51 | 15.11 | 15.01 | 2,258,100 |
Mar 4, 2024 | 14.50 | 14.85 | 14.34 | 14.63 | 14.53 | 2,725,100 |
Mar 1, 2024 | 14.44 | 14.53 | 14.12 | 14.38 | 14.28 | 1,899,300 |
Feb 29, 2024 | 14.84 | 15.05 | 14.52 | 14.63 | 14.53 | 2,632,500 |
Feb 28, 2024 | 14.43 | 14.62 | 14.43 | 14.56 | 14.46 | 1,654,000 |
Feb 27, 2024 | 14.49 | 14.75 | 14.39 | 14.66 | 14.56 | 1,689,600 |
Feb 26, 2024 | 14.33 | 14.63 | 14.13 | 14.26 | 14.16 | 2,228,500 |
Feb 23, 2024 | 14.58 | 14.74 | 14.34 | 14.45 | 14.35 | 1,767,500 |
Feb 22, 2024 | 14.38 | 14.66 | 14.34 | 14.62 | 14.52 | 1,980,600 |
Feb 21, 2024 | 14.40 | 14.47 | 14.20 | 14.36 | 14.26 | 2,092,400 |
Feb 20, 2024 | 14.27 | 14.56 | 14.23 | 14.44 | 14.34 | 1,699,800 |
Feb 16, 2024 | 14.33 | 14.59 | 14.19 | 14.48 | 14.38 | 2,022,900 |
Feb 15, 2024 | 13.72 | 14.61 | 13.66 | 14.57 | 14.47 | 3,649,300 |
Feb 14, 2024 | 13.42 | 13.51 | 13.02 | 13.40 | 13.31 | 1,749,500 |
Feb 13, 2024 | 13.20 | 13.35 | 12.89 | 13.14 | 13.05 | 2,699,100 |
Feb 12, 2024 | 13.24 | 13.93 | 13.24 | 13.81 | 13.72 | 2,094,800 |
Feb 9, 2024 | 12.92 | 13.30 | 12.82 | 13.24 | 13.15 | 1,887,900 |
Feb 8, 2024 | 12.64 | 13.04 | 12.59 | 12.96 | 12.87 | 1,760,900 |
Feb 7, 2024 | 13.02 | 13.02 | 12.47 | 12.74 | 12.65 | 3,374,600 |
Feb 6, 2024 | 13.29 | 13.53 | 12.79 | 12.93 | 12.84 | 3,091,100 |
Feb 5, 2024 | 13.27 | 13.53 | 12.97 | 13.34 | 13.25 | 2,236,900 |
Feb 2, 2024 | 12.89 | 13.59 | 12.83 | 13.45 | 13.36 | 3,603,400 |
Feb 1, 2024 | 13.96 | 14.04 | 12.49 | 13.27 | 13.18 | 5,243,800 |
Jan 31, 2024 | 14.20 | 14.37 | 13.75 | 13.78 | 13.69 | 3,123,800 |
Jan 30, 2024 | 14.97 | 15.14 | 14.66 | 14.68 | 14.58 | 1,925,200 |
Jan 29, 2024 | 14.66 | 14.99 | 14.52 | 14.99 | 14.89 | 4,572,900 |
Jan 26, 2024 | 14.36 | 14.77 | 14.25 | 14.57 | 14.47 | 4,105,300 |
Jan 25, 2024 | 13.08 | 14.27 | 13.05 | 14.23 | 14.13 | 7,465,800 |
Jan 24, 2024 | 13.06 | 13.26 | 12.92 | 13.19 | 13.10 | 3,030,400 |
Jan 23, 2024 | 13.28 | 13.29 | 12.84 | 12.95 | 12.86 | 2,544,100 |
Jan 22, 2024 | 12.67 | 13.17 | 12.57 | 13.15 | 13.06 | 2,621,400 |
Jan 19, 2024 | 12.36 | 12.56 | 12.23 | 12.52 | 12.44 | 1,645,900 |
Jan 18, 2024 | 12.42 | 12.50 | 12.15 | 12.34 | 12.26 | 1,704,300 |
Jan 17, 2024 | 12.15 | 12.42 | 12.07 | 12.32 | 12.24 | 2,390,100 |
Jan 16, 2024 | 12.57 | 12.74 | 12.42 | 12.43 | 12.35 | 2,459,600 |
Jan 12, 2024 | 12.95 | 13.14 | 12.69 | 12.74 | 12.65 | 2,278,100 |
Jan 11, 2024 | 12.91 | 12.94 | 12.65 | 12.81 | 12.72 | 1,889,100 |
Jan 10, 2024 | 12.87 | 13.06 | 12.77 | 13.05 | 12.96 | 1,574,800 |
Jan 9, 2024 | 12.82 | 13.00 | 12.74 | 12.94 | 12.85 | 2,159,100 |
Jan 8, 2024 | 12.80 | 13.06 | 12.69 | 13.00 | 12.91 | 2,037,800 |
Jan 5, 2024 | 12.55 | 12.97 | 12.51 | 12.85 | 12.76 | 3,296,700 |
Jan 4, 2024 | 12.50 | 12.83 | 12.46 | 12.76 | 12.67 | 2,011,800 |
Jan 3, 2024 | 13.11 | 13.13 | 12.59 | 12.60 | 12.52 | 2,690,700 |
Jan 2, 2024 | 13.32 | 13.56 | 13.21 | 13.29 | 13.20 | 1,823,400 |
Dec 29, 2023 | 13.73 | 13.73 | 13.43 | 13.43 | 13.34 | 1,870,100 |
Dec 28, 2023 | 13.77 | 13.85 | 13.66 | 13.84 | 13.75 | 1,291,200 |
Dec 27, 2023 | 13.90 | 13.92 | 13.69 | 13.83 | 13.74 | 1,521,200 |
Dec 26, 2023 | 13.60 | 13.93 | 13.54 | 13.88 | 13.79 | 2,088,800 |
Dec 22, 2023 | 13.49 | 13.68 | 13.36 | 13.50 | 13.41 | 2,045,000 |
Dec 21, 2023 | 13.60 | 13.68 | 13.22 | 13.43 | 13.34 | 1,810,200 |
Dec 20, 2023 | 13.85 | 14.01 | 13.40 | 13.40 | 13.31 | 2,754,800 |
Dec 19, 2023 | 13.87 | 14.01 | 13.74 | 13.84 | 13.75 | 3,309,200 |
Dec 18, 2023 | 13.92 | 14.04 | 13.77 | 13.77 | 13.68 | 2,589,400 |
Dec 15, 2023 | 14.21 | 14.29 | 13.84 | 13.98 | 13.89 | 6,993,700 |
Dec 14, 2023 | 0.10 Dividend | |||||
Dec 14, 2023 | 13.46 | 14.25 | 13.44 | 14.20 | 14.10 | 4,589,500 |
Dec 13, 2023 | 12.31 | 13.13 | 12.18 | 13.12 | 12.93 | 3,432,800 |
Dec 12, 2023 | 12.50 | 12.52 | 12.25 | 12.32 | 12.14 | 1,937,300 |
Dec 11, 2023 | 12.63 | 12.73 | 12.52 | 12.56 | 12.38 | 2,358,500 |
Dec 8, 2023 | 12.52 | 12.95 | 12.44 | 12.73 | 12.55 | 2,573,200 |
Dec 7, 2023 | 12.28 | 12.54 | 12.13 | 12.49 | 12.31 | 3,275,300 |
Dec 6, 2023 | 12.60 | 12.96 | 12.14 | 12.15 | 11.98 | 2,927,000 |
Dec 5, 2023 | 12.51 | 12.92 | 12.41 | 12.44 | 12.26 | 5,075,200 |
Dec 4, 2023 | 12.24 | 12.79 | 12.16 | 12.68 | 12.50 | 5,293,700 |
Dec 1, 2023 | 11.56 | 12.48 | 11.56 | 12.43 | 12.25 | 5,217,300 |
Nov 30, 2023 | 12.03 | 12.14 | 11.36 | 11.56 | 11.39 | 8,579,700 |
Nov 29, 2023 | 12.12 | 12.86 | 11.71 | 11.83 | 11.66 | 9,478,900 |
Nov 28, 2023 | 11.93 | 12.01 | 11.61 | 11.96 | 11.79 | 2,196,000 |
Nov 27, 2023 | 12.29 | 12.38 | 11.90 | 11.96 | 11.79 | 2,273,100 |
Nov 24, 2023 | 12.37 | 12.49 | 12.25 | 12.38 | 12.20 | 782,200 |
Nov 22, 2023 | 12.54 | 12.57 | 12.24 | 12.44 | 12.26 | 1,436,300 |
Nov 21, 2023 | 12.76 | 12.76 | 12.41 | 12.44 | 12.26 | 1,361,000 |
Nov 20, 2023 | 12.54 | 12.81 | 12.43 | 12.81 | 12.63 | 1,221,200 |
Nov 17, 2023 | 12.47 | 12.62 | 12.33 | 12.61 | 12.43 | 1,000,800 |
Nov 16, 2023 | 12.55 | 12.55 | 12.18 | 12.27 | 12.09 | 1,027,700 |
Nov 15, 2023 | 12.49 | 12.73 | 12.49 | 12.63 | 12.45 | 1,626,000 |
Nov 14, 2023 | 12.00 | 12.53 | 12.00 | 12.50 | 12.32 | 2,709,200 |
Nov 13, 2023 | 11.27 | 11.41 | 11.10 | 11.36 | 11.20 | 839,200 |
Nov 10, 2023 | 11.50 | 11.60 | 11.20 | 11.31 | 11.15 | 1,373,500 |
Nov 9, 2023 | 11.87 | 11.94 | 11.35 | 11.40 | 11.24 | 1,351,100 |
Nov 8, 2023 | 12.14 | 12.14 | 11.58 | 11.81 | 11.64 | 1,616,600 |
Nov 7, 2023 | 12.31 | 12.35 | 12.03 | 12.08 | 11.91 | 1,369,400 |
Nov 6, 2023 | 12.80 | 12.85 | 12.26 | 12.33 | 12.15 | 1,319,600 |
Nov 3, 2023 | 12.42 | 12.92 | 12.42 | 12.72 | 12.54 | 2,371,700 |
Nov 2, 2023 | 11.55 | 12.11 | 11.51 | 12.06 | 11.89 | 2,171,800 |
Nov 1, 2023 | 11.15 | 11.34 | 10.95 | 11.31 | 11.15 | 1,519,300 |
Oct 31, 2023 | 10.94 | 11.37 | 10.81 | 11.21 | 11.05 | 1,922,800 |
Oct 30, 2023 | 10.89 | 11.09 | 10.60 | 10.89 | 10.73 | 1,692,000 |
Oct 27, 2023 | 11.10 | 11.23 | 10.53 | 10.82 | 10.67 | 3,564,100 |
Oct 26, 2023 | 10.71 | 11.21 | 10.71 | 11.16 | 11.00 | 2,427,200 |
Oct 25, 2023 | 10.77 | 11.03 | 10.04 | 10.73 | 10.58 | 4,601,100 |
Oct 24, 2023 | 11.71 | 11.71 | 9.96 | 10.88 | 10.72 | 10,274,000 |
Oct 23, 2023 | 11.32 | 11.60 | 11.16 | 11.27 | 11.11 | 2,363,700 |
Oct 20, 2023 | 12.17 | 12.39 | 11.37 | 11.38 | 11.22 | 4,573,000 |
Oct 19, 2023 | 12.31 | 12.73 | 12.20 | 12.36 | 12.18 | 1,721,000 |
Oct 18, 2023 | 12.48 | 12.51 | 12.29 | 12.30 | 12.12 | 1,311,600 |
Oct 17, 2023 | 12.25 | 12.95 | 12.17 | 12.64 | 12.46 | 1,496,900 |
Oct 16, 2023 | 12.62 | 12.62 | 12.28 | 12.35 | 12.17 | 1,333,300 |
Oct 13, 2023 | 12.90 | 13.03 | 12.31 | 12.43 | 12.25 | 1,648,700 |
Oct 12, 2023 | 12.61 | 12.87 | 12.26 | 12.82 | 12.64 | 1,723,000 |
Oct 11, 2023 | 12.67 | 12.93 | 12.52 | 12.59 | 12.41 | 2,292,600 |
Oct 10, 2023 | 12.44 | 12.73 | 12.43 | 12.61 | 12.43 | 2,311,500 |
Oct 9, 2023 | 12.12 | 12.44 | 12.06 | 12.31 | 12.13 | 2,018,700 |
Oct 6, 2023 | 11.84 | 12.41 | 11.71 | 12.36 | 12.18 | 1,571,800 |
Oct 5, 2023 | 11.92 | 12.12 | 11.81 | 12.06 | 11.89 | 1,356,800 |
Oct 4, 2023 | 11.42 | 11.95 | 11.41 | 11.93 | 11.76 | 1,679,700 |
Oct 3, 2023 | 12.00 | 12.03 | 11.50 | 11.67 | 11.50 | 1,552,100 |
Oct 2, 2023 | 12.34 | 12.43 | 11.93 | 12.06 | 11.89 | 1,440,300 |
Sep 29, 2023 | 12.24 | 12.58 | 12.21 | 12.38 | 12.20 | 1,018,700 |
Sep 28, 2023 | 12.02 | 12.37 | 11.99 | 12.11 | 11.94 | 954,300 |
Sep 27, 2023 | 12.10 | 12.18 | 11.92 | 12.10 | 11.93 | 1,887,300 |
Sep 26, 2023 | 12.08 | 12.38 | 11.94 | 11.99 | 11.82 | 1,267,600 |
Sep 25, 2023 | 11.81 | 12.21 | 11.75 | 12.15 | 11.98 | 1,341,200 |
Sep 22, 2023 | 12.06 | 12.09 | 11.83 | 11.91 | 11.74 | 1,056,800 |
Sep 21, 2023 | 12.13 | 12.34 | 11.91 | 12.00 | 11.83 | 1,429,700 |
Sep 20, 2023 | 12.26 | 12.55 | 12.19 | 12.31 | 12.13 | 649,000 |
Sep 19, 2023 | 12.34 | 12.40 | 12.11 | 12.15 | 11.98 | 624,700 |
Sep 18, 2023 | 12.69 | 12.69 | 12.26 | 12.26 | 12.08 | 694,800 |
Sep 15, 2023 | 12.80 | 12.90 | 12.50 | 12.75 | 12.57 | 2,161,600 |
Sep 14, 2023 | 0.10 Dividend | |||||
Sep 14, 2023 | 12.58 | 12.94 | 12.49 | 12.93 | 12.74 | 1,409,300 |
Sep 13, 2023 | 12.71 | 12.74 | 12.22 | 12.55 | 12.27 | 1,367,400 |
Sep 12, 2023 | 12.64 | 12.88 | 12.57 | 12.68 | 12.40 | 930,700 |
Sep 11, 2023 | 12.46 | 12.66 | 12.35 | 12.59 | 12.31 | 981,500 |
Sep 8, 2023 | 12.14 | 12.43 | 11.91 | 12.43 | 12.15 | 2,788,700 |
Sep 7, 2023 | 12.44 | 12.50 | 12.07 | 12.08 | 11.81 | 796,500 |
Sep 6, 2023 | 12.59 | 12.68 | 12.33 | 12.49 | 12.21 | 1,042,400 |
Sep 5, 2023 | 12.75 | 12.85 | 12.51 | 12.59 | 12.31 | 880,200 |
Sep 1, 2023 | 12.62 | 12.97 | 12.62 | 12.87 | 12.58 | 720,100 |
Aug 31, 2023 | 12.54 | 12.74 | 12.44 | 12.53 | 12.25 | 813,200 |
Aug 30, 2023 | 12.52 | 12.66 | 12.40 | 12.53 | 12.25 | 613,700 |
Aug 29, 2023 | 12.27 | 12.62 | 12.14 | 12.57 | 12.29 | 964,100 |
Aug 28, 2023 | 12.09 | 12.41 | 12.09 | 12.33 | 12.06 | 613,900 |
Aug 25, 2023 | 12.24 | 12.40 | 11.83 | 12.09 | 11.82 | 1,130,700 |
Aug 24, 2023 | 12.05 | 12.28 | 11.99 | 12.21 | 11.94 | 1,118,800 |
Aug 23, 2023 | 11.89 | 12.07 | 11.69 | 12.04 | 11.77 | 1,112,200 |
Aug 22, 2023 | 12.31 | 12.36 | 11.74 | 11.84 | 11.58 | 2,003,100 |
Aug 21, 2023 | 12.41 | 12.42 | 12.11 | 12.34 | 12.07 | 1,931,700 |
Aug 18, 2023 | 12.23 | 12.43 | 12.06 | 12.33 | 12.06 | 1,118,300 |
Aug 17, 2023 | 12.46 | 12.48 | 12.26 | 12.37 | 12.10 | 1,163,300 |
Aug 16, 2023 | 12.71 | 12.81 | 12.37 | 12.38 | 12.11 | 1,456,200 |
Aug 15, 2023 | 12.87 | 12.96 | 12.59 | 12.71 | 12.43 | 1,345,600 |
Aug 14, 2023 | 13.46 | 13.50 | 12.99 | 13.09 | 12.80 | 1,188,400 |
Aug 11, 2023 | 13.62 | 13.70 | 13.50 | 13.54 | 13.24 | 528,700 |
Aug 10, 2023 | 13.62 | 13.82 | 13.42 | 13.69 | 13.39 | 985,000 |
Aug 9, 2023 | 14.10 | 14.10 | 13.43 | 13.60 | 13.30 | 1,096,800 |
Aug 8, 2023 | 13.66 | 14.07 | 13.31 | 14.03 | 13.72 | 2,098,200 |
Aug 7, 2023 | 14.02 | 14.11 | 13.74 | 13.98 | 13.67 | 1,325,100 |
Aug 4, 2023 | 13.86 | 14.13 | 13.72 | 14.05 | 13.74 | 979,100 |
Aug 3, 2023 | 13.89 | 14.03 | 13.55 | 13.80 | 13.49 | 832,600 |
Aug 2, 2023 | 13.89 | 13.92 | 13.55 | 13.89 | 13.58 | 1,059,700 |
Aug 1, 2023 | 14.13 | 14.13 | 13.75 | 14.02 | 13.71 | 1,717,600 |
Jul 31, 2023 | 14.22 | 14.52 | 14.07 | 14.21 | 13.89 | 1,345,200 |
Jul 28, 2023 | 14.38 | 14.58 | 13.94 | 14.47 | 14.15 | 2,347,700 |
Jul 27, 2023 | 14.80 | 15.36 | 14.18 | 14.24 | 13.92 | 3,880,600 |
Jul 26, 2023 | 14.78 | 15.19 | 14.05 | 14.71 | 14.38 | 9,358,600 |
Jul 25, 2023 | 13.11 | 16.08 | 12.23 | 14.62 | 14.30 | 9,804,600 |
Jul 24, 2023 | 12.78 | 13.18 | 12.78 | 13.15 | 12.86 | 309,600 |
Jul 21, 2023 | 13.07 | 13.07 | 12.75 | 12.79 | 12.51 | 403,400 |
Jul 20, 2023 | 13.11 | 13.17 | 12.80 | 12.95 | 12.66 | 556,100 |
Jul 19, 2023 | 12.83 | 13.17 | 12.71 | 13.15 | 12.86 | 479,800 |
Jul 18, 2023 | 12.29 | 12.79 | 12.29 | 12.73 | 12.45 | 356,300 |
Jul 17, 2023 | 12.20 | 12.47 | 12.17 | 12.32 | 12.05 | 295,800 |
Jul 14, 2023 | 12.48 | 12.48 | 12.01 | 12.15 | 11.88 | 249,300 |
Jul 13, 2023 | 12.31 | 12.56 | 12.22 | 12.40 | 12.13 | 349,800 |
Jul 12, 2023 | 12.16 | 12.29 | 12.04 | 12.20 | 11.93 | 300,000 |
Jul 11, 2023 | 11.89 | 11.95 | 11.65 | 11.90 | 11.64 | 284,800 |
Jul 10, 2023 | 11.76 | 12.07 | 11.73 | 11.79 | 11.53 | 346,600 |
Jul 7, 2023 | 11.59 | 11.91 | 11.59 | 11.82 | 11.56 | 460,400 |
Jul 6, 2023 | 11.48 | 11.62 | 11.39 | 11.59 | 11.33 | 396,500 |
Jul 5, 2023 | 11.63 | 11.85 | 11.56 | 11.65 | 11.39 | 404,600 |
Jul 3, 2023 | 11.61 | 11.86 | 11.61 | 11.78 | 11.52 | 195,600 |
Jun 30, 2023 | 11.97 | 11.97 | 11.58 | 11.58 | 11.32 | 276,500 |
Jun 29, 2023 | 11.68 | 11.93 | 11.64 | 11.83 | 11.57 | 323,300 |
Jun 28, 2023 | 11.74 | 11.77 | 11.56 | 11.64 | 11.38 | 295,800 |
Jun 27, 2023 | 11.82 | 12.06 | 11.60 | 11.80 | 11.54 | 391,100 |
Jun 26, 2023 | 11.65 | 11.94 | 11.65 | 11.78 | 11.52 | 378,000 |
Jun 23, 2023 | 11.40 | 11.69 | 11.40 | 11.67 | 11.41 | 850,400 |
Jun 22, 2023 | 11.92 | 11.99 | 11.55 | 11.60 | 11.34 | 530,100 |
Jun 21, 2023 | 12.05 | 12.13 | 11.86 | 11.98 | 11.71 | 397,200 |
Jun 20, 2023 | 12.30 | 12.30 | 12.02 | 12.10 | 11.83 | 429,900 |
Jun 16, 2023 | 12.63 | 12.64 | 12.23 | 12.37 | 12.10 | 1,277,900 |
Jun 15, 2023 | 12.12 | 12.62 | 12.12 | 12.55 | 12.27 | 405,100 |
Jun 14, 2023 | 0.10 Dividend | |||||
Jun 14, 2023 | 12.58 | 12.69 | 12.20 | 12.21 | 11.94 | 466,800 |
Jun 13, 2023 | 12.52 | 12.85 | 12.44 | 12.73 | 12.35 | 408,500 |
Jun 12, 2023 | 12.55 | 12.87 | 12.48 | 12.52 | 12.15 | 463,000 |
Jun 9, 2023 | 12.76 | 12.80 | 12.56 | 12.62 | 12.24 | 351,900 |
Jun 8, 2023 | 12.83 | 12.92 | 12.61 | 12.78 | 12.40 | 585,800 |
Jun 7, 2023 | 12.50 | 13.00 | 12.44 | 12.94 | 12.55 | 882,400 |
Jun 6, 2023 | 11.41 | 12.39 | 11.41 | 12.31 | 11.94 | 607,700 |
Jun 5, 2023 | 11.56 | 11.56 | 11.16 | 11.46 | 11.12 | 564,300 |
Jun 2, 2023 | 11.21 | 11.77 | 11.21 | 11.69 | 11.34 | 696,700 |
Jun 1, 2023 | 10.81 | 11.12 | 10.64 | 10.99 | 10.66 | 455,100 |
May 31, 2023 | 11.04 | 11.17 | 10.62 | 10.69 | 10.37 | 498,100 |
May 30, 2023 | 11.32 | 11.40 | 10.97 | 11.16 | 10.83 | 410,000 |
May 26, 2023 | 10.98 | 11.34 | 10.90 | 11.29 | 10.95 | 508,100 |
May 25, 2023 | 11.25 | 11.34 | 10.94 | 11.07 | 10.74 | 493,600 |
May 24, 2023 | 11.45 | 11.47 | 11.24 | 11.24 | 10.90 | 451,500 |
May 23, 2023 | 11.26 | 11.87 | 11.26 | 11.52 | 11.18 | 739,200 |
May 22, 2023 | 10.89 | 11.26 | 10.67 | 11.15 | 10.82 | 728,000 |
May 19, 2023 | 10.95 | 11.10 | 10.67 | 10.80 | 10.48 | 1,243,100 |
May 18, 2023 | 10.76 | 11.05 | 10.64 | 10.95 | 10.62 | 882,800 |
May 17, 2023 | 10.35 | 10.78 | 10.35 | 10.74 | 10.42 | 898,600 |
May 16, 2023 | 10.39 | 10.60 | 10.15 | 10.16 | 9.86 | 410,600 |
May 15, 2023 | 10.17 | 10.46 | 10.16 | 10.40 | 10.09 | 551,600 |
May 12, 2023 | 10.08 | 10.21 | 9.89 | 10.15 | 9.85 | 909,500 |
May 11, 2023 | 10.08 | 10.25 | 9.98 | 9.99 | 9.69 | 553,800 |
May 10, 2023 | 10.48 | 10.52 | 10.10 | 10.20 | 9.90 | 533,600 |
May 9, 2023 | 10.33 | 10.48 | 10.13 | 10.27 | 9.96 | 635,100 |
May 8, 2023 | 11.32 | 11.58 | 10.40 | 10.41 | 10.10 | 1,467,200 |
May 5, 2023 | 10.55 | 10.74 | 10.24 | 10.55 | 10.24 | 908,300 |
May 4, 2023 | 10.48 | 10.55 | 9.72 | 10.01 | 9.71 | 783,100 |
May 3, 2023 | 10.87 | 11.22 | 10.71 | 10.75 | 10.43 | 764,700 |
May 2, 2023 | 11.25 | 11.25 | 10.61 | 10.84 | 10.52 | 936,500 |
May 1, 2023 | 11.38 | 11.51 | 11.03 | 11.12 | 10.79 | 659,700 |
Apr 28, 2023 | 11.23 | 11.49 | 11.23 | 11.35 | 11.01 | 572,300 |
Apr 27, 2023 | 11.32 | 11.46 | 11.24 | 11.25 | 10.91 | 414,300 |
Apr 26, 2023 | 11.23 | 11.43 | 11.14 | 11.24 | 10.90 | 345,300 |
Related Tickers
WAL Western Alliance Bancorporation
58.63
-1.25%
MCB Metropolitan Bank Holding Corp.
41.36
-2.11%
ZION Zions Bancorporation, National Association
41.27
-2.13%
PPBI Pacific Premier Bancorp, Inc.
22.16
-2.55%
CBU Community Bank System, Inc.
44.69
-1.46%
FCF First Commonwealth Financial Corporation
13.56
-1.31%
SASR Sandy Spring Bancorp, Inc.
21.37
-0.60%
EWBC East West Bancorp, Inc.
76.36
-1.09%
FFWM First Foundation Inc.
6.70
-4.96%
BOH Bank of Hawaii Corporation
59.11
+0.75%