Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	BANC	14.12	14.285	13.98	14.22	0.33	2,449,747	8,490	12.45	14.48
2024-05-01	Z	BANC	13.86	14.27	13.81	13.91	0.22	3,109,955	12,121	12.35	15.69
2024-04-30	Z	BANC	13.99	14.05	13.67	13.69	-0.38	2,574,331	9,022	12.35	15.46
2024-04-29	Z	BANC	14.36	14.4399	14.00	14.07	-0.245	2,245,872	9,573	12.35	21.00
2024-04-26	Z	BANC	14.20	14.32	14.01	14.32	0.21	1,815,815	7,296	12.35	14.45
2024-04-25	Z	BANC	13.94	14.12	13.655	14.10		3,181,826	11,307	12.53	22.00
2024-04-24	Z	BANC	13.53	14.09	13.51	14.09	0.14	3,730,348	17,550	13.62	15.52
2024-04-23	Z	BANC	14.00	14.72	13.73	13.95	-0.26	5,838,357	22,513	13.00	14.60
2024-04-22	Z	BANC	13.96	14.24	13.87	14.20	0.345	3,502,357	13,877	14.00	14.83
2024-04-19	Z	BANC	13.72	13.98	13.715	13.86	0.06	1,728,435	7,575	13.86	15.11
2024-04-18	Z	BANC	13.81	13.925	13.665	13.80	-0.01	1,237,550	10,667	13.00	13.88
2024-04-17	Z	BANC	13.95	14.03	13.78	13.81	-0.01	1,507,277	9,358	12.35	16.00
2024-04-16	Z	BANC	13.79	13.925	13.585	13.82	-0.13	1,894,807	7,800	12.50	15.68
2024-04-15	Z	BANC	14.30	14.40	13.765	13.925	-0.235	1,593,159	8,299	13.93	15.73
2024-04-12	Z	BANC	13.98	14.165	13.94	14.16	-0.03	1,762,820	7,655	12.72	15.25
2024-04-11	Z	BANC	14.29	14.32	13.99	14.19	-0.01	1,663,506	8,459	13.80	15.73
2024-04-10	Z	BANC	14.58	14.58	14.105	14.21	-0.79	2,672,233	10,418	12.99	15.24
2024-04-09	Z	BANC	14.92	15.03	14.82	14.99	0.065	1,834,414	5,194	14.65	15.26
2024-04-08	Z	BANC	14.74	14.95	14.65	14.93	0.30	1,365,278	4,692	13.27	15.30
2024-04-05	Z	BANC	14.55	14.715	14.495	14.63	0.04	1,313,716	6,634	13.27	22.00
2024-04-04	Z	BANC	14.68	14.855	14.53	14.60	0.09	1,476,494	6,527	13.26	15.30
2024-04-03	Z	BANC	14.35	14.69	14.27	14.52	0.14	1,978,841	7,191	14.25	16.01
2024-04-02	Z	BANC	14.35	14.49	14.22	14.38	-0.205	1,810,168	6,114	14.30	16.00
2024-04-01	Z	BANC	15.27	15.31	14.55	14.58	-0.63	1,690,352	8,506	13.27	14.90
2024-03-29	Z	BANC	15.10	15.5441	15.09	15.21	0.045	0	0	15.21	15.55
2024-03-28	Z	BANC	15.10	15.5441	15.09	15.21	0.045	4,672,704	11,562	15.21	15.55
2024-03-27	Z	BANC	14.61	15.18	14.61	15.17	0.709	3,283,825	8,394	14.56	15.20
2024-03-26	Z	BANC	14.86	14.89	14.46	14.47	-0.22	1,209,451	5,154	13.24	14.58
2024-03-25	Z	BANC	14.71	14.93	14.63	14.69	-0.025	842,586	4,207	10.06	14.90
2024-03-22	Z	BANC	15.19	15.24	14.65	14.72	-0.221	1,480,427	6,671	12.50	15.77
2024-03-21	Z	BANC	14.86	15.175	14.82	14.95	0.265	2,242,184	7,909	15.01	15.14
2024-03-20	Z	BANC	14.09	14.84	14.03	14.68	0.46	2,169,770	8,133	14.02	15.00
2024-03-19	Z	BANC	14.03	14.30	14.03	14.23	0.105	1,760,374	5,409	14.23	14.28
2024-03-18	Z	BANC	14.12	14.25	13.975	14.13	0.195	2,382,888	6,669	10.05	14.90
2024-03-15	Z	BANC	14.06	14.405	13.92	13.94	-0.25	9,273,235	12,520	13.98	15.00
2024-03-14	Z	BANC	14.68	14.75	14.085	14.19	-0.53	2,310,658	10,002	14.04	14.90
2024-03-13	Z	BANC	14.91	15.20	14.75	14.83	-0.09	1,565,835	6,408	13.57	15.47
2024-03-12	Z	BANC	14.93	15.055	14.75	14.92	-0.06	1,424,157	6,300	13.58	15.39
2024-03-11	Z	BANC	14.85	15.19	14.82	14.96	0.11	2,070,487	8,390	13.45	15.20
2024-03-08	Z	BANC	14.96	15.09	14.69	14.86	0.085	1,381,434	6,447	14.70	16.49
2024-03-07	Z	BANC	15.09	15.23	14.765	14.77	-0.125	2,306,766	6,929	14.70	16.00
2024-03-06	Z	BANC	15.13	15.18	14.60	14.90	-0.21	3,315,459	13,203	14.60	24.89
2024-03-05	Z	BANC	14.51	15.25	14.51	15.11	0.485	2,258,058	9,848	13.68	15.11
2024-03-04	Z	BANC	14.50	14.85	14.34	14.63	0.25	2,725,061	11,513	13.99	14.99
2024-03-01	Z	BANC	14.44	14.525	14.1152	14.38	-0.25	1,899,493	6,668	12.95	15.00
2024-02-29	Z	BANC	14.84	15.0489	14.515	14.63	0.065	2,632,351	10,771	13.03	14.63
2024-02-28	Z	BANC	14.43	14.62	14.43	14.56	-0.08	1,654,013	6,009	13.22	16.11
2024-02-27	Z	BANC	14.49	14.75	14.39	14.66	0.41	1,689,605	7,478	14.30	14.85
2024-02-26	Z	BANC	14.33	14.63	14.13	14.26	-0.19	2,228,532	8,998	14.19	14.55
2024-02-23	Z	BANC	14.58	14.74	14.34	14.45	-0.18	1,767,506	7,293	13.11	14.51
2024-02-22	Z	BANC	14.38	14.66	14.34	14.62	0.25	1,980,450	7,398	12.76	14.94
2024-02-21	Z	BANC	14.40	14.465	14.20	14.36	-0.09	2,092,422	8,463	13.01	15.00
2024-02-20	Z	BANC	14.27	14.56	14.23	14.44	-0.04	1,699,842	8,897	12.81	15.73
2024-02-19	Z	BANC	14.33	14.59	14.185	14.48	-0.09	0	0	14.25	14.39
2024-02-16	Z	BANC	14.33	14.59	14.185	14.48	-0.09	2,023,891	8,020	14.25	14.39
2024-02-15	Z	BANC	13.72	14.605	13.66	14.57	1.16	3,649,246	12,085	14.25	14.68
2024-02-14	Z	BANC	13.42	13.505	13.02	13.40	0.25	1,748,543	6,693	12.75	14.00
2024-02-13	Z	BANC	13.20	13.345	12.89	13.14	-0.67	2,699,073	9,274	11.98	14.00
2024-02-12	Z	BANC	13.24	13.93	13.24	13.81	0.58	2,094,907	8,251	12.05	15.16
2024-02-09	Z	BANC	12.92	13.3003	12.815	13.24	0.285	1,887,860	8,225	12.01	23.22
2024-02-08	Z	BANC	12.64	13.035	12.59	12.96	0.22	1,760,883	7,399	11.00	13.19
2024-02-07	Z	BANC	13.02	13.02	12.47	12.74	-0.20	3,374,636	12,451	12.48	13.19
2024-02-06	Z	BANC	13.29	13.53	12.79	12.93	-0.405	3,091,185	10,218	11.69	17.00
2024-02-05	Z	BANC	13.27	13.53	12.965	13.34	-0.12	2,236,864	8,405	12.70	14.67