Register to chat with like-minded investors on our interactive forums.
BANC-F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 23.25 | -0.09 | -0.39% | 23.21 | 23.38 | 23.20 | 26,580 |
| Jun 18 2024 | 23.34 | -0.15 | -0.64% | 23.45 | 23.48 | 23.20 | 29,453 |
| Jun 17 2024 | 23.49 | -0.15 | -0.63% | 23.47 | 23.62 | 23.22 | 17,204 |
| Jun 14 2024 | 23.64 | 0.01 | 0.04% | 23.55 | 23.68 | 23.50 | 22,950 |
| Jun 13 2024 | 23.63 | 0.08 | 0.34% | 23.55 | 23.64 | 23.37 | 10,510 |
| Jun 12 2024 | 23.55 | 0.02 | 0.08% | 23.63 | 23.75 | 23.49 | 32,090 |
| Jun 11 2024 | 23.53 | -0.01 | -0.04% | 23.63 | 23.70 | 23.40 | 18,378 |
| Jun 10 2024 | 23.54 | -0.05 | -0.21% | 23.63 | 23.74 | 23.46 | 35,534 |
| Jun 07 2024 | 23.59 | -0.09 | -0.38% | 23.50 | 23.60 | 23.39 | 20,227 |
| Jun 06 2024 | 23.68 | 0.32 | 1.37% | 23.30 | 23.70 | 23.30 | 44,493 |
| Jun 05 2024 | 23.36 | 0.03 | 0.13% | 23.31 | 23.50 | 23.31 | 14,545 |
| Jun 04 2024 | 23.33 | -0.22 | -0.93% | 23.47 | 23.55 | 23.16 | 41,123 |
| Jun 03 2024 | 23.55 | 0.20 | 0.86% | 23.60 | 23.60 | 23.30 | 19,681 |
| May 31 2024 | 23.35 | 0.25 | 1.08% | 23.30 | 23.38 | 23.08 | 35,629 |
| May 30 2024 | 23.10 | 0.20 | 0.87% | 22.90 | 23.43 | 22.90 | 25,499 |
| May 29 2024 | 22.90 | -0.04 | -0.17% | 22.86 | 22.99 | 22.70 | 25,984 |
| May 28 2024 | 22.94 | -0.39 | -1.67% | 23.23 | 23.23 | 22.87 | 68,725 |
| May 24 2024 | 23.33 | 0.04 | 0.17% | 23.16 | 23.38 | 23.00 | 15,993 |
| May 23 2024 | 23.29 | 0.05 | 0.22% | 23.18 | 23.29 | 23.00 | 18,437 |
| May 22 2024 | 23.24 | -0.63 | -2.64% | 23.61 | 23.61 | 23.10 | 15,703 |
| May 21 2024 | 23.87 | -0.02 | -0.08% | 23.95 | 23.95 | 23.80 | 25,578 |
| May 20 2024 | 23.89 | 0.08 | 0.34% | 23.81 | 23.92 | 23.70 | 35,043 |
| May 17 2024 | 23.81 | 0.07 | 0.29% | 23.56 | 23.81 | 23.55 | 21,279 |
| May 16 2024 | 23.74 | -0.18 | -0.75% | 23.93 | 23.96 | 23.46 | 32,922 |
| May 15 2024 | 23.92 | 0.35 | 1.48% | 23.57 | 23.92 | 23.57 | 27,699 |
| May 14 2024 | 23.57 | 0.17 | 0.73% | 23.31 | 23.62 | 23.26 | 28,091 |
| May 13 2024 | 23.40 | 0.01 | 0.04% | 23.31 | 23.45 | 23.00 | 45,095 |
| May 10 2024 | 23.39 | 0.01 | 0.04% | 23.26 | 23.41 | 23.08 | 17,666 |
| May 09 2024 | 23.38 | 0.14 | 0.60% | 23.17 | 23.46 | 23.15 | 13,675 |
| May 08 2024 | 23.24 | -0.15 | -0.64% | 23.14 | 23.39 | 23.06 | 31,272 |
| May 07 2024 | 23.39 | 0.01 | 0.04% | 23.46 | 23.46 | 23.22 | 11,885 |
| May 06 2024 | 23.38 | 0.23 | 0.99% | 23.06 | 23.40 | 22.97 | 30,220 |
| May 03 2024 | 23.15 | 0.20 | 0.87% | 23.05 | 23.15 | 22.99 | 31,538 |
| May 02 2024 | 22.95 | 0.27 | 1.21% | 22.69 | 22.99 | 22.65 | 23,965 |
| May 01 2024 | 22.68 | -0.06 | -0.24% | 22.71 | 22.85 | 22.63 | 58,529 |
| Apr 30 2024 | 22.73 | -0.05 | -0.22% | 22.70 | 22.80 | 22.65 | 67,007 |
| Apr 29 2024 | 22.78 | 0.08 | 0.35% | 22.71 | 22.85 | 22.70 | 45,171 |
| Apr 26 2024 | 22.70 | 0.02 | 0.09% | 22.68 | 22.84 | 22.66 | 49,602 |
| Apr 25 2024 | 22.68 | -0.06 | -0.26% | 22.68 | 22.78 | 22.63 | 32,876 |
| Apr 24 2024 | 22.74 | 0.00 | 0.00% | 22.77 | 22.81 | 22.63 | 80,523 |
| Apr 23 2024 | 22.74 | 0.02 | 0.11% | 22.68 | 22.97 | 22.65 | 124,045 |
| Apr 22 2024 | 22.72 | -0.02 | -0.07% | 22.80 | 22.89 | 22.71 | 34,016 |
| Apr 19 2024 | 22.73 | 0.00 | 0.00% | 22.78 | 22.90 | 22.64 | 66,327 |
| Apr 18 2024 | 22.73 | -0.13 | -0.57% | 22.76 | 22.86 | 22.73 | 31,250 |
| Apr 17 2024 | 22.86 | 0.02 | 0.09% | 22.92 | 23.03 | 22.77 | 28,234 |
| Apr 16 2024 | 22.84 | 0.02 | 0.09% | 22.84 | 23.01 | 22.79 | 13,412 |
| Apr 15 2024 | 22.82 | -0.44 | -1.89% | 23.20 | 23.20 | 22.80 | 44,604 |
| Apr 12 2024 | 23.26 | 0.04 | 0.17% | 23.28 | 23.48 | 23.18 | 11,768 |
| Apr 11 2024 | 23.22 | 0.09 | 0.39% | 23.31 | 23.40 | 23.04 | 32,766 |
| Apr 10 2024 | 23.13 | -0.30 | -1.28% | 23.36 | 23.36 | 23.00 | 32,870 |
| Apr 09 2024 | 23.43 | 0.15 | 0.64% | 23.45 | 23.58 | 23.28 | 37,298 |
| Apr 08 2024 | 23.28 | 0.13 | 0.56% | 23.15 | 23.32 | 23.15 | 14,133 |
| Apr 05 2024 | 23.15 | -0.11 | -0.47% | 23.14 | 23.25 | 23.09 | 18,027 |
| Apr 04 2024 | 23.26 | 0.08 | 0.35% | 23.37 | 23.40 | 23.18 | 26,045 |
| Apr 03 2024 | 23.18 | 0.08 | 0.35% | 23.05 | 23.50 | 23.02 | 28,259 |
| Apr 02 2024 | 23.10 | -0.18 | -0.77% | 23.02 | 23.30 | 22.82 | 19,944 |
| Apr 01 2024 | 23.28 | 0.26 | 1.13% | 22.98 | 23.30 | 22.91 | 24,071 |
| Mar 28 2024 | 23.02 | -0.11 | -0.48% | 23.06 | 23.30 | 22.93 | 72,315 |
| Mar 27 2024 | 23.13 | 0.16 | 0.70% | 22.98 | 23.15 | 22.90 | 15,144 |
| Mar 26 2024 | 22.97 | 0.15 | 0.66% | 22.79 | 23.22 | 22.79 | 23,323 |
| Mar 25 2024 | 22.82 | -0.23 | -1.00% | 23.09 | 23.09 | 22.81 | 34,103 |
