Banc of California, Inc. (BANC.PRF)
NYSE: BANC.PRF · Real-Time Price · USD · Preferred Stock
24.78
-0.05 (-0.20%)
At close: Apr 25, 2025
Banc of California Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.76 | 24.85 | 24.62 | 24.78 | 24.78 | -0.20% | 42,311 |
| Apr 24, 2025 | 24.48 | 24.88 | 24.48 | 24.83 | 24.83 | 1.55% | 32,123 |
| Apr 23, 2025 | 24.43 | 24.45 | 24.36 | 24.45 | 24.45 | 0.74% | 5,230 |
| Apr 22, 2025 | 24.37 | 24.41 | 24.18 | 24.27 | 24.27 | -0.49% | 27,698 |
| Apr 21, 2025 | 24.31 | 24.39 | 24.05 | 24.39 | 24.39 | 0.12% | 17,374 |
| Apr 17, 2025 | 23.95 | 24.41 | 23.95 | 24.36 | 24.36 | 1.97% | 23,299 |
| Apr 16, 2025 | 24.00 | 24.15 | 23.86 | 23.89 | 23.89 | -1.08% | 37,517 |
| Apr 15, 2025 | 24.07 | 24.30 | 23.90 | 24.15 | 24.15 | 0.21% | 12,046 |
| Apr 14, 2025 | 24.20 | 24.20 | 23.91 | 24.10 | 24.10 | 1.05% | 23,081 |
| Apr 11, 2025 | 24.23 | 24.23 | 23.75 | 23.85 | 23.85 | -1.08% | 44,573 |
| Apr 10, 2025 | 24.73 | 24.73 | 23.77 | 24.11 | 24.11 | -2.98% | 40,341 |
| Apr 9, 2025 | 23.97 | 24.85 | 23.58 | 24.85 | 24.85 | 3.20% | 63,678 |
| Apr 8, 2025 | 24.36 | 24.40 | 23.95 | 24.08 | 24.08 | 0.08% | 57,599 |
| Apr 7, 2025 | 23.81 | 24.47 | 23.51 | 24.06 | 24.06 | -0.37% | 103,689 |
| Apr 4, 2025 | 24.43 | 24.43 | 23.90 | 24.15 | 24.15 | -1.67% | 89,333 |
| Apr 3, 2025 | 24.78 | 24.93 | 24.50 | 24.56 | 24.56 | -1.56% | 58,485 |
| Apr 2, 2025 | 24.96 | 24.98 | 24.91 | 24.95 | 24.95 | -0.13% | 26,759 |
| Apr 1, 2025 | 25.01 | 25.05 | 24.90 | 24.98 | 24.98 | 0.12% | 17,357 |
| Mar 31, 2025 | 24.88 | 25.05 | 24.88 | 24.95 | 24.95 | -0.28% | 497,341 |
| Mar 28, 2025 | 24.95 | 25.09 | 24.85 | 25.02 | 25.02 | 0.16% | 42,402 |
| Mar 27, 2025 | 24.95 | 25.00 | 24.90 | 24.98 | 24.98 | 0.12% | 16,591 |
| Mar 26, 2025 | 24.99 | 24.99 | 24.87 | 24.95 | 24.95 | -0.20% | 15,609 |
| Mar 25, 2025 | 24.87 | 25.00 | 24.87 | 25.00 | 25.00 | 0.20% | 23,873 |
| Mar 24, 2025 | 24.85 | 25.00 | 24.85 | 24.95 | 24.95 | 0.40% | 24,048 |
| Mar 21, 2025 | 24.90 | 24.90 | 24.83 | 24.85 | 24.85 | -0.20% | 13,431 |
| Mar 20, 2025 | 24.90 | 24.90 | 24.82 | 24.90 | 24.90 | 0.08% | 20,798 |
| Mar 19, 2025 | 24.83 | 24.94 | 24.78 | 24.88 | 24.88 | -0.20% | 30,205 |
| Mar 18, 2025 | 24.90 | 24.95 | 24.76 | 24.93 | 24.93 | 0.12% | 28,315 |
| Mar 17, 2025 | 24.68 | 24.95 | 24.68 | 24.90 | 24.90 | 0.25% | 48,882 |
| Mar 14, 2025 | 24.77 | 24.90 | 24.76 | 24.84 | 24.84 | -0.09% | 16,625 |
| Mar 13, 2025 | 24.80 | 24.90 | 24.79 | 24.86 | 24.86 | -0.16% | 18,385 |
| Mar 12, 2025 | 24.77 | 24.90 | 24.66 | 24.90 | 24.90 | 0.61% | 18,584 |
| Mar 11, 2025 | 24.86 | 24.86 | 24.66 | 24.75 | 24.75 | -0.52% | 44,385 |
| Mar 10, 2025 | 24.85 | 24.92 | 24.79 | 24.88 | 24.88 | -0.24% | 45,311 |
| Mar 7, 2025 | 25.00 | 25.00 | 24.85 | 24.94 | 24.94 | -0.44% | 49,535 |
| Mar 6, 2025 | 24.90 | 25.05 | 24.90 | 25.05 | 25.05 | - | 25,987 |
| Mar 5, 2025 | 25.13 | 25.13 | 24.90 | 25.05 | 25.05 | -0.04% | 40,651 |
| Mar 4, 2025 | 25.10 | 25.10 | 24.94 | 25.06 | 25.06 | -0.16% | 44,634 |
| Mar 3, 2025 | 25.22 | 25.22 | 25.08 | 25.10 | 25.10 | -0.28% | 19,104 |
| Feb 28, 2025 | 25.14 | 25.23 | 25.05 | 25.17 | 25.17 | 0.48% | 474,238 |
| Feb 27, 2025 | 24.90 | 25.09 | 24.90 | 25.05 | 25.05 | -0.20% | 42,578 |
| Feb 26, 2025 | 24.90 | 25.10 | 24.83 | 25.10 | 25.10 | 0.92% | 63,723 |
| Feb 25, 2025 | 24.80 | 25.10 | 24.77 | 24.87 | 24.87 | 0.28% | 31,462 |
| Feb 24, 2025 | 24.79 | 24.85 | 24.63 | 24.80 | 24.80 | 0.57% | 24,175 |
| Feb 21, 2025 | 25.00 | 25.00 | 24.58 | 24.66 | 24.66 | -1.00% | 57,642 |
| Feb 20, 2025 | 24.95 | 25.00 | 24.88 | 24.91 | 24.91 | -0.28% | 248,424 |
| Feb 19, 2025 | 25.06 | 25.08 | 24.96 | 24.98 | 24.98 | -1.73% | 66,115 |
| Feb 18, 2025 | 25.28 | 25.45 | 25.28 | 25.42 | 24.94 | 0.55% | 24,695 |
| Feb 14, 2025 | 25.38 | 25.50 | 25.21 | 25.28 | 24.80 | -0.16% | 57,579 |
| Feb 13, 2025 | 25.27 | 25.38 | 25.26 | 25.32 | 24.84 | 0.16% | 12,082 |