Banc of California Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	24.70	24.70	24.50	24.59	24.59	-0.65%	18,468
Jun 24, 2025	24.70	24.89	24.66	24.75	24.75	0.32%	25,631
Jun 23, 2025	24.63	24.69	24.54	24.67	24.67	0.16%	10,133
Jun 20, 2025	24.65	24.70	24.60	24.63	24.63	0.08%	14,328
Jun 18, 2025	24.51	24.68	24.51	24.61	24.61	0.29%	28,127
Jun 17, 2025	24.65	24.67	24.53	24.54	24.54	-0.60%	16,002
Jun 16, 2025	24.55	24.73	24.51	24.69	24.69	0.57%	7,443
Jun 13, 2025	24.42	24.56	24.42	24.55	24.55	-0.12%	11,827
Jun 12, 2025	24.57	24.66	24.52	24.58	24.58	-0.04%	21,317
Jun 11, 2025	24.79	24.82	24.59	24.59	24.59	-0.73%	10,665
Jun 10, 2025	24.70	24.77	24.65	24.77	24.77	0.28%	15,422
Jun 9, 2025	24.59	24.75	24.59	24.70	24.70	0.51%	21,890
Jun 6, 2025	24.65	24.71	24.51	24.58	24.58	-0.22%	14,801
Jun 5, 2025	24.62	24.71	24.62	24.63	24.63	0.41%	23,556
Jun 4, 2025	24.67	24.67	24.53	24.53	24.53	-0.33%	15,973
Jun 3, 2025	24.67	24.67	24.54	24.61	24.61	0.04%	22,497
Jun 2, 2025	24.73	24.73	24.52	24.60	24.60	-0.69%	33,827
May 30, 2025	24.65	24.85	24.65	24.77	24.77	0.86%	205,335
May 29, 2025	24.61	24.70	24.56	24.56	24.56	-0.26%	13,689
May 28, 2025	24.55	24.75	24.43	24.63	24.63	-0.55%	27,799
May 27, 2025	24.58	24.77	24.55	24.76	24.76	0.94%	18,716
May 23, 2025	24.50	24.62	24.31	24.53	24.53	-0.16%	28,004
May 22, 2025	24.48	24.65	24.40	24.57	24.57	0.16%	12,725
May 21, 2025	24.52	24.67	24.34	24.53	24.53	-0.28%	19,082
May 20, 2025	24.72	24.76	24.55	24.60	24.60	-0.49%	23,704
May 19, 2025	24.39	24.73	24.20	24.72	24.72	-0.72%	23,029
May 16, 2025	24.70	24.90	24.66	24.90	24.42	1.22%	22,493
May 15, 2025	24.85	24.95	24.51	24.60	24.12	-0.85%	40,650
May 14, 2025	24.93	24.93	24.81	24.81	24.33	-0.28%	5,438
May 13, 2025	24.92	24.95	24.81	24.88	24.40	-0.20%	69,950
May 12, 2025	24.92	24.93	24.72	24.93	24.45	0.59%	61,731
May 9, 2025	24.75	24.85	24.75	24.79	24.30	0.22%	4,856
May 8, 2025	24.80	24.81	24.50	24.73	24.25	0.12%	30,463
May 7, 2025	24.70	24.78	24.70	24.70	24.22	0.16%	8,536
May 6, 2025	24.74	24.80	24.45	24.66	24.18	-0.32%	21,208
May 5, 2025	24.73	24.85	24.56	24.74	24.26	0.04%	14,822
May 2, 2025	24.80	24.85	24.65	24.73	24.25	-0.16%	14,156
May 1, 2025	24.83	24.83	24.69	24.77	24.29	-0.04%	13,812
Apr 30, 2025	24.70	24.84	24.25	24.78	24.30	0.32%	51,451
Apr 29, 2025	24.70	24.83	24.66	24.70	24.22	0.08%	16,620
Apr 28, 2025	24.82	24.85	24.66	24.68	24.20	-0.40%	24,701
Apr 25, 2025	24.76	24.85	24.62	24.78	24.30	-0.20%	42,311
Apr 24, 2025	24.48	24.88	24.48	24.83	24.35	1.55%	32,123
Apr 23, 2025	24.43	24.45	24.36	24.45	23.97	0.74%	5,230
Apr 22, 2025	24.37	24.41	24.18	24.27	23.80	-0.49%	27,698
Apr 21, 2025	24.31	24.39	24.05	24.39	23.92	0.12%	17,374
Apr 17, 2025	23.95	24.41	23.95	24.36	23.89	1.97%	23,299
Apr 16, 2025	24.00	24.15	23.86	23.89	23.43	-1.08%	37,517
Apr 15, 2025	24.07	24.30	23.90	24.15	23.68	0.21%	12,046
Apr 14, 2025	24.20	24.20	23.91	24.10	23.63	1.05%	23,081