Banc of California, Inc. (BANC) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	17.35	17.56	17.14	17.18	-0.35%	1,740,500
2026-10-15	17.06	17.31	16.93	17.24	+1.53%	1,917,900
2026-10-14	16.83	17.06	16.74	16.98	-0.99%	1,773,000
2026-10-13	17.39	17.51	17.09	17.15	-1.04%	1,465,400
2026-10-12	17.23	17.47	17.23	17.33	+0.17%	1,404,000
2026-10-09	17.36	17.42	17.20	17.30	-0.29%	1,652,600
2026-10-08	17.03	17.41	17.03	17.35	+1.05%	3,021,700
2026-10-07	17.24	17.28	17.00	17.17	-1.49%	1,912,900
2026-10-06	17.66	17.71	17.39	17.43	-0.68%	2,269,300
2026-10-05	17.87	17.91	17.50	17.55	-1.07%	2,586,100
2026-10-02	17.75	17.96	17.61	17.74	+1.43%	2,332,600
2026-10-01	17.23	17.51	16.84	17.49	+1.51%	3,618,300
2026-09-30	17.34	17.45	17.11	17.23	-0.40%	2,419,200
2026-09-29	17.75	17.78	17.23	17.30	-2.04%	2,160,000
2026-09-28	17.93	18.02	17.61	17.66	-1.56%	1,955,300
2026-09-25	17.88	18.12	17.83	17.94	+1.18%	2,386,600
2026-09-24	17.84	17.85	17.56	17.73	+0.06%	2,464,900
2026-09-23	18.09	18.16	17.72	17.72	-2.10%	2,176,000
2026-09-22	18.46	18.53	18.10	18.10	-1.04%	2,898,600
2026-09-21	18.43	18.50	18.27	18.29	-0.16%	1,512,700
2026-09-18	18.42	18.53	18.23	18.32	-0.97%	6,230,500
2026-09-17	18.54	18.69	18.32	18.50	+1.20%	2,371,300
2026-09-16	18.70	18.71	17.86	18.28	-1.72%	4,080,400
2026-09-15	18.40	18.78	18.26	18.60	+0.76%	3,098,900
2026-09-14	18.29	18.72	18.29	18.46	-0.49%	2,243,400
2026-09-11	18.57	18.62	18.26	18.55	+0.82%	2,850,800
2026-09-10	18.28	18.41	18.19	18.40	+0.00%	2,323,200
2026-09-09	18.53	18.67	18.35	18.40	-1.18%	2,574,500
2026-09-08	18.85	19.00	18.59	18.62	-1.59%	2,628,700
2026-09-04	18.77	18.96	18.73	18.92	+0.80%	3,110,200
2026-09-03	18.90	19.17	18.74	18.77	-0.42%	1,765,600
2026-09-02	18.37	18.89	18.30	18.85	+3.80%	3,060,900
2026-09-01	18.54	18.69	18.14	18.16	-2.47%	2,370,000
2026-08-31	18.58	18.65	18.43	18.62	+0.11%	2,292,100
2026-08-28	18.85	18.94	18.58	18.60	-0.75%	1,487,100
2026-08-27	18.69	18.80	18.51	18.74	-0.43%	1,205,300
2026-08-26	18.66	19.01	18.59	18.82	+1.24%	1,770,800
2026-08-25	18.72	18.78	18.50	18.59	-0.32%	1,706,800
2026-08-24	18.61	18.83	18.58	18.65	+0.05%	2,216,100
2026-08-21	18.82	18.94	18.61	18.64	-0.05%	1,613,600
2026-08-20	18.95	18.95	18.64	18.65	-1.53%	1,921,000
2026-08-19	19.41	19.41	18.88	18.94	-1.87%	1,577,400
2026-08-18	19.72	19.72	19.27	19.30	-1.98%	2,467,600
2026-08-17	19.70	19.98	19.54	19.69	-0.25%	1,619,800
2026-08-14	19.60	19.88	19.59	19.74	+0.56%	1,920,200
2026-08-13	19.72	19.86	19.62	19.63	+0.20%	2,221,600
2026-08-12	19.60	19.63	19.41	19.59	+0.51%	2,066,200
2026-08-11	19.12	19.56	19.10	19.49	+2.85%	2,566,000
2026-08-10	18.63	19.00	18.59	18.95	+1.17%	3,197,900
2026-08-07	18.89	18.94	18.69	18.73	-1.42%	2,076,200
2026-08-06	19.54	19.54	18.96	19.00	-1.86%	3,774,600
2026-08-05	19.46	19.62	19.27	19.36	-0.82%	3,815,900
2026-08-04	19.43	19.89	19.29	19.52	+1.46%	3,663,300
2026-08-03	19.01	19.46	18.99	19.24	+0.47%	2,981,400
2026-07-31	18.95	19.17	18.55	19.15	+1.65%	4,663,300
2026-07-30	18.69	19.09	18.47	18.84	+1.34%	7,475,600
2026-07-29	19.84	20.19	18.55	18.59	-12.23%	9,923,900
2026-07-28	20.76	21.29	20.23	21.18	+1.88%	7,292,500
2026-07-27	21.43	21.59	20.79	20.79	-2.30%	2,765,900
2026-07-24	21.39	21.56	21.18	21.28	-0.47%	3,401,800
2026-07-23	21.02	21.38	20.86	21.38	+0.23%	3,084,800
2026-07-22	21.84	21.84	21.17	21.33	-2.29%	2,812,200
2026-07-21	21.12	21.93	21.01	21.83	+4.90%	8,504,200
2026-07-20	21.25	21.27	20.77	20.81	-1.89%	2,027,000
2026-07-17	21.20	21.40	21.07	21.21	-1.26%	2,387,100
2026-07-16	20.85	21.52	20.82	21.48	+3.07%	2,062,700
2026-07-15	20.65	20.94	20.53	20.84	+1.21%	1,904,300
2026-07-14	20.53	20.71	20.45	20.59	+0.49%	1,789,100
2026-07-13	20.56	20.66	20.28	20.49	-0.05%	2,401,000
2026-07-10	20.54	20.65	20.33	20.50	+0.15%	2,126,000
2026-07-09	20.20	20.58	20.17	20.47	+1.74%	1,598,900
2026-07-08	20.47	20.47	19.94	20.12	-2.19%	1,782,200
2026-07-07	20.74	20.83	20.53	20.57	+0.05%	2,001,200
2026-07-06	20.27	20.63	20.15	20.56	+1.28%	2,059,100
2026-07-02	20.73	20.84	20.13	20.30	-1.26%	2,413,400
2026-07-01	20.57	20.72	20.38	20.56	+0.64%	2,515,800
2026-06-30	20.43	20.52	20.35	20.43	-0.05%	2,702,100
2026-06-29	20.71	20.88	20.38	20.44	-1.78%	2,864,500
2026-06-26	21.05	21.07	20.63	20.81	-1.14%	7,703,700
2026-06-25	20.86	21.07	20.73	21.05	+1.49%	5,302,900
2026-06-24	20.60	20.83	20.50	20.74	+1.12%	3,311,300
2026-06-23	20.07	20.55	20.07	20.51	+1.48%	1,982,500
2026-06-22	20.11	20.38	20.08	20.21	+0.60%	2,600,100
2026-06-18	19.98	20.16	19.88	20.09	+1.31%	4,536,200
2026-06-17	20.00	20.26	19.61	19.83	-0.80%	3,286,000
2026-06-16	19.94	20.11	19.74	19.99	+1.27%	2,707,400
2026-06-15	20.28	20.53	19.69	19.74	-2.13%	2,099,500
2026-06-12	19.98	20.18	19.92	20.17	+1.51%	1,943,700
2026-06-11	19.76	19.89	19.46	19.87	+1.12%	2,935,700
2026-06-10	19.48	19.85	19.48	19.65	+0.56%	2,541,400
2026-06-09	19.43	19.92	19.35	19.54	+1.56%	1,961,600
2026-06-08	19.27	19.48	19.16	19.24	-0.16%	1,564,500
2026-06-05	19.36	19.45	19.21	19.27	-0.36%	2,307,000
2026-06-04	18.94	19.52	18.73	19.34	+3.76%	3,515,400
2026-06-03	18.94	19.00	18.62	18.64	-2.41%	2,649,700
2026-06-02	18.74	19.16	18.67	19.10	+1.49%	2,633,000
2026-06-01	19.02	19.10	18.75	18.82	-2.08%	2,577,100
2026-05-29	18.96	19.28	18.88	19.22	+1.53%	3,454,500
2026-05-28	18.87	19.04	18.60	18.93	-0.42%	3,378,900
2026-05-27	19.03	19.13	18.82	19.01	-0.73%	3,864,800
2026-05-26	18.98	19.29	18.98	19.15	+1.81%	2,512,800
2026-05-22	18.84	19.01	18.73	18.81	+0.00%	1,863,300
2026-05-21	18.65	18.81	18.47	18.81	+0.05%	1,975,200
2026-05-20	18.62	18.95	18.45	18.80	+1.84%	2,839,400
2026-05-19	18.60	18.64	18.31	18.46	-0.97%	4,171,800
2026-05-18	18.22	18.76	18.22	18.64	+1.86%	3,319,600
2026-05-15	18.64	18.66	18.20	18.30	-2.03%	3,286,600
2026-05-14	18.62	18.81	18.61	18.68	+1.47%	2,342,400
2026-05-13	18.58	18.64	18.36	18.41	-1.13%	1,826,600
2026-05-12	18.96	18.96	18.42	18.62	-1.22%	2,498,500
2026-05-11	19.10	19.11	18.76	18.85	-1.00%	2,879,100
2026-05-08	19.05	19.21	18.98	19.04	-0.68%	3,188,000
2026-05-07	19.44	19.59	19.08	19.17	-1.13%	2,825,800
2026-05-06	19.04	19.55	18.87	19.39	+2.97%	3,143,800
2026-05-05	18.66	18.97	18.57	18.83	+1.29%	1,704,500
2026-05-04	18.43	18.68	18.26	18.59	+0.05%	2,592,900
2026-05-01	18.76	18.96	18.53	18.58	-0.80%	2,533,800
2026-04-30	18.16	18.81	18.11	18.73	+2.46%	2,678,800
2026-04-29	18.81	18.90	18.26	18.28	-3.18%	1,982,800
2026-04-28	18.95	19.10	18.82	18.88	+0.53%	2,174,900
2026-04-27	18.70	18.89	18.52	18.78	+0.16%	2,581,900
2026-04-24	19.20	19.31	18.58	18.75	-0.79%	4,741,500
2026-04-23	18.00	18.95	17.80	18.90	+2.77%	4,804,000
2026-04-22	18.63	18.63	18.23	18.39	-0.86%	4,343,500
2026-04-21	18.75	18.90	18.48	18.55	-1.07%	3,046,300
2026-04-20	18.80	19.00	18.68	18.75	-0.79%	3,406,500
2026-04-17	18.80	19.27	18.72	18.90	+2.27%	2,676,600
2026-04-16	18.51	18.75	18.44	18.48	-0.48%	2,614,500
2026-04-15	18.55	18.76	18.40	18.57	+0.27%	2,420,600
2026-04-14	18.51	18.63	18.37	18.52	-0.27%	2,298,100
2026-04-13	18.31	18.59	18.20	18.57	+0.70%	1,898,200
2026-04-10	18.69	18.69	18.38	18.44	-1.34%	1,812,800
2026-04-09	18.38	18.84	18.35	18.69	+1.08%	2,675,200
2026-04-08	18.73	18.86	18.46	18.49	+2.49%	3,038,200
2026-04-07	17.89	18.14	17.79	18.04	+0.61%	3,607,500
2026-04-06	17.64	17.95	17.57	17.93	+1.70%	4,197,500
2026-04-02	17.23	17.64	17.20	17.63	-0.45%	2,424,600
2026-04-01	17.73	17.93	17.61	17.71	+0.74%	4,021,100
2026-03-31	17.31	17.74	17.17	17.58	+3.53%	5,986,200
2026-03-30	17.10	17.14	16.90	16.98	+0.53%	2,439,000
2026-03-27	17.16	17.22	16.81	16.89	-2.65%	2,396,600
2026-03-26	17.29	17.48	17.20	17.35	-0.57%	2,114,500
2026-03-25	17.58	17.69	17.30	17.45	+0.52%	2,766,800
2026-03-24	17.00	17.55	16.92	17.36	+0.93%	3,516,900
2026-03-23	17.49	17.74	17.19	17.20	+2.20%	4,498,100
2026-03-20	16.87	16.89	16.61	16.83	+0.06%	5,586,100
2026-03-19	16.63	16.90	16.39	16.82	+0.36%	4,199,000
2026-03-18	16.91	17.03	16.71	16.76	-1.00%	2,353,200
2026-03-17	17.18	17.26	16.83	16.93	-0.24%	3,334,500
2026-03-16	16.97	17.15	16.86	16.97	+1.13%	2,172,900
2026-03-13	16.99	17.15	16.76	16.78	-0.12%	2,798,900
2026-03-12	16.36	16.93	16.35	16.80	+0.12%	2,867,000
2026-03-11	17.05	17.14	16.71	16.78	-2.33%	1,734,800
2026-03-10	17.15	17.51	16.85	17.18	+0.12%	2,980,900
2026-03-09	16.75	17.25	16.38	17.16	+0.29%	3,487,300
2026-03-06	17.33	17.45	16.88	17.11	-4.25%	2,763,600
2026-03-05	18.02	18.18	17.65	17.87	-2.24%	3,035,800
2026-03-04	18.17	18.43	17.89	18.28	+1.44%	3,037,900
2026-03-03	17.64	18.28	17.42	18.02	-1.48%	3,985,600
2026-03-02	18.10	18.62	17.93	18.29	-0.97%	3,226,300
2026-02-27	19.30	19.37	18.06	18.47	-6.62%	3,306,700
2026-02-26	19.60	19.97	19.39	19.78	+0.82%	2,209,100
2026-02-25	19.36	19.66	19.27	19.62	+2.19%	3,008,100
2026-02-24	19.13	19.25	18.65	19.20	+0.73%	1,801,900
2026-02-23	20.01	20.13	18.92	19.06	-5.03%	2,736,100
2026-02-20	19.70	20.13	19.42	20.07	+1.31%	3,188,000
2026-02-19	19.80	19.90	19.57	19.81	-0.85%	2,052,600
2026-02-18	20.04	20.38	19.83	19.98	-0.60%	3,332,000
2026-02-17	20.00	20.26	19.82	20.10	+0.50%	2,449,800
2026-02-13	20.06	20.40	19.70	20.00	-1.04%	2,405,500
2026-02-12	20.68	20.78	19.61	20.21	-0.98%	2,420,900
2026-02-11	21.07	21.25	20.16	20.41	-1.21%	1,865,700
2026-02-10	20.91	21.06	20.38	20.66	-1.62%	1,604,500
2026-02-09	20.74	21.20	20.54	21.00	+0.72%	2,742,400
2026-02-06	20.41	20.94	20.21	20.85	+3.37%	3,501,900
2026-02-05	20.18	20.44	19.95	20.17	+0.20%	4,118,500
2026-02-04	19.98	20.44	19.92	20.13	+1.26%	5,271,300
2026-02-03	19.65	19.93	19.41	19.88	-2.45%	12,348,100
2026-02-02	19.87	20.70	19.72	20.38	+2.00%	2,132,600
2026-01-30	20.09	20.30	19.85	19.98	-1.33%	2,143,200
2026-01-29	20.23	20.31	19.87	20.25	+0.95%	2,101,800
2026-01-28	20.16	20.39	20.03	20.06	-0.50%	1,793,200
2026-01-27	20.33	20.41	19.95	20.16	-0.15%	1,708,700
2026-01-26	20.04	20.21	19.67	20.19	+1.36%	1,846,900
2026-01-23	20.82	20.82	19.89	19.92	-3.91%	2,320,900
2026-01-22	20.94	21.61	20.68	20.73	-1.75%	4,974,100
2026-01-21	20.45	21.27	20.27	21.10	+4.35%	3,170,800
2026-01-20	20.48	20.72	20.08	20.22	-2.79%	2,423,100
2026-01-16	20.78	21.09	20.45	20.80	-0.34%	1,830,400
2026-01-15	20.34	20.90	20.34	20.87	+2.76%	2,200,400
2026-01-14	20.17	20.32	19.97	20.31	+0.30%	1,462,000
2026-01-13	20.32	20.35	20.03	20.25	+0.15%	2,018,300
2026-01-12	19.79	20.26	19.68	20.22	+0.75%	3,173,200
2026-01-09	20.54	20.62	19.99	20.07	-1.95%	2,613,900
2026-01-08	19.99	20.68	19.99	20.47	+1.79%	2,301,600
2026-01-07	20.05	20.30	19.78	20.11	-0.05%	1,916,200
2026-01-06	19.72	20.13	19.60	20.12	+1.41%	1,541,400
2026-01-05	19.33	20.08	19.33	19.84	+2.01%	2,054,000
2026-01-02	19.31	19.76	19.11	19.45	+0.83%	1,709,900
2025-12-31	19.61	19.61	19.24	19.29	-0.77%	1,096,000
2025-12-30	19.62	19.73	19.37	19.44	-0.97%	1,551,800
2025-12-29	19.73	19.77	19.42	19.63	-0.36%	1,254,200
2025-12-26	19.62	19.71	19.58	19.70	+0.15%	884,900
2025-12-24	19.66	19.74	19.51	19.67	-0.10%	699,300
2025-12-23	19.91	19.97	19.66	19.69	-1.06%	1,850,200
2025-12-22	19.72	19.97	19.72	19.90	+0.96%	1,888,500
2025-12-19	19.89	19.94	19.60	19.71	-0.35%	3,691,200
2025-12-18	19.88	20.07	19.75	19.78	+0.46%	1,226,900
2025-12-17	19.67	19.97	19.60	19.69	+0.20%	1,334,200
2025-12-16	19.81	19.87	19.51	19.65	-0.30%	1,290,200
2025-12-15	19.94	20.01	19.54	19.71	-0.61%	1,924,600
2025-12-12	19.91	20.04	19.71	19.83	+0.00%	2,378,700
2025-12-11	19.75	20.17	19.73	19.83	-0.40%	2,535,800
2025-12-10	19.04	19.94	19.03	19.91	+4.35%	2,371,900
2025-12-09	19.21	19.47	19.06	19.08	-0.42%	1,075,400
2025-12-08	19.20	19.38	19.01	19.16	+0.31%	1,602,100
2025-12-05	18.84	19.15	18.82	19.10	+0.95%	1,413,200
2025-12-04	18.81	19.10	18.80	18.92	+0.11%	1,021,200
2025-12-03	18.75	19.08	18.74	18.90	+1.02%	2,027,700
2025-12-02	18.96	19.04	18.68	18.71	-0.85%	2,494,900
2025-12-01	18.43	18.87	18.40	18.87	+2.33%	2,319,100
2025-11-28	18.41	18.50	18.37	18.44	+0.05%	726,200
2025-11-26	18.45	18.70	18.40	18.43	-0.91%	2,412,800
2025-11-25	17.94	18.71	17.94	18.60	+4.44%	3,583,200
2025-11-24	17.70	17.94	17.59	17.81	+0.34%	2,502,100
2025-11-21	17.04	17.83	17.04	17.75	+4.41%	3,159,100
2025-11-20	17.17	17.39	16.91	17.00	+0.59%	2,534,500
2025-11-19	16.59	16.94	16.45	16.90	+2.36%	2,061,900
2025-11-18	16.14	16.79	16.12	16.51	+1.91%	3,316,400
2025-11-17	17.00	17.13	16.17	16.20	-5.04%	1,878,300
2025-11-14	16.93	17.10	16.71	17.06	+0.29%	1,318,700
2025-11-13	17.25	17.44	16.83	17.01	-1.73%	2,261,300
2025-11-12	17.64	17.76	17.30	17.31	-1.14%	2,669,700
2025-11-11	17.42	17.64	17.30	17.51	+0.98%	2,161,800
2025-11-10	17.13	17.45	17.09	17.34	+1.46%	1,739,800
2025-11-07	16.99	17.25	16.86	17.09	-0.06%	1,666,200
2025-11-06	17.12	17.24	16.82	17.10	+0.23%	1,901,900
2025-11-05	16.74	17.24	16.74	17.06	+1.79%	1,593,100
2025-11-04	16.64	16.82	16.54	16.76	-1.00%	2,130,500
2025-11-03	16.91	16.97	16.53	16.93	-0.24%	3,198,700
2025-10-31	16.91	17.05	16.69	16.97	-0.24%	2,269,800
2025-10-30	16.93	17.17	16.84	17.01	+0.35%	2,595,800
2025-10-29	16.97	17.54	16.88	16.95	-1.17%	3,348,100
2025-10-28	17.33	17.55	17.06	17.15	-0.29%	3,062,700
2025-10-27	17.40	17.40	17.14	17.20	+1.30%	4,019,700
2025-10-24	16.80	17.04	16.71	16.98	+2.66%	4,553,700
2025-10-23	17.00	17.10	16.35	16.54	-2.01%	6,774,200
2025-10-22	16.80	17.05	16.70	16.88	+0.60%	5,881,900
2025-10-21	16.58	16.88	16.51	16.78	+0.60%	4,249,600
2025-10-20	16.18	16.74	16.11	16.68	+3.93%	3,592,400

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Nov (+8.92%). Peor mes: Feb (-7.48%). Basado en 2 años de datos diarios (2025–2026).

Ene+3.89%
Feb-7.48%
Mar-3.54%
Abr+0.55%
May+2.95%
Jun+5.86%
Jul-2.73%
Ago+8.13%
Sep-3.04%
Oct+2.17%
Nov+8.92%
Dic+2.23%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Banc of California, Inc. (BANC)?

17.18 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de BANC?

Máximo de 21.93 y mínimo de 15.33 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Banc of California, Inc.?

Históricamente, el mes más fuerte de BANC ha sido Nov (media +8.92%) y el más débil Feb (media -7.48%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.