Banc of California, Inc. (BANC.PRF)
NYSE: BANC.PRF · Real-Time Price · USD · Preferred Stock
25.42
-0.08 (-0.31%)
At close: Apr 28, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.54 | 25.54 | 25.42 | 25.42 | 25.42 | -0.31% | 10,547 |
| Apr 27, 2026 | 25.50 | 25.53 | 25.43 | 25.50 | 25.50 | -0.20% | 26,971 |
| Apr 24, 2026 | 25.51 | 25.60 | 25.51 | 25.55 | 25.55 | -0.11% | 21,749 |
| Apr 23, 2026 | 25.51 | 25.60 | 25.47 | 25.58 | 25.58 | 0.24% | 66,749 |
| Apr 22, 2026 | 25.44 | 25.53 | 25.25 | 25.52 | 25.52 | 0.41% | 115,314 |
| Apr 21, 2026 | 25.47 | 25.48 | 25.39 | 25.42 | 25.42 | -0.14% | 13,557 |
| Apr 20, 2026 | 25.43 | 25.46 | 25.41 | 25.45 | 25.45 | -0.04% | 9,072 |
| Apr 17, 2026 | 25.46 | 25.54 | 25.45 | 25.46 | 25.46 | -0.04% | 22,406 |
| Apr 16, 2026 | 25.44 | 25.64 | 25.33 | 25.47 | 25.47 | -0.08% | 59,422 |
| Apr 15, 2026 | 25.31 | 25.57 | 25.30 | 25.49 | 25.49 | 0.71% | 81,956 |
| Apr 14, 2026 | 25.22 | 25.33 | 25.21 | 25.31 | 25.31 | 0.36% | 40,249 |
| Apr 13, 2026 | 25.13 | 25.25 | 25.12 | 25.22 | 25.22 | 0.08% | 14,569 |
| Apr 10, 2026 | 25.20 | 25.20 | 25.13 | 25.20 | 25.20 | - | 10,240 |
| Apr 9, 2026 | 25.10 | 25.20 | 25.09 | 25.20 | 25.20 | 0.12% | 18,697 |
| Apr 8, 2026 | 25.15 | 25.17 | 25.08 | 25.17 | 25.17 | 0.56% | 33,778 |
| Apr 7, 2026 | 25.12 | 25.12 | 25.02 | 25.03 | 25.03 | -0.32% | 18,928 |
| Apr 6, 2026 | 25.11 | 25.11 | 25.05 | 25.11 | 25.11 | - | 6,504 |
| Apr 2, 2026 | 25.05 | 25.13 | 25.00 | 25.11 | 25.11 | - | 37,541 |
| Apr 1, 2026 | 25.00 | 25.11 | 25.00 | 25.11 | 25.11 | 1.01% | 20,755 |
| Mar 31, 2026 | 24.97 | 25.12 | 24.82 | 24.86 | 24.86 | -0.36% | 365,341 |
| Mar 30, 2026 | 25.09 | 25.10 | 24.95 | 24.95 | 24.95 | 0.04% | 23,700 |
| Mar 27, 2026 | 24.99 | 25.05 | 24.91 | 24.94 | 24.94 | 0.04% | 37,490 |
| Mar 26, 2026 | 25.14 | 25.14 | 24.93 | 24.93 | 24.93 | -0.72% | 31,554 |
| Mar 25, 2026 | 25.14 | 25.14 | 25.07 | 25.11 | 25.11 | 0.28% | 11,795 |
| Mar 24, 2026 | 25.02 | 25.20 | 25.02 | 25.04 | 25.04 | -0.08% | 22,910 |
| Mar 23, 2026 | 25.04 | 25.17 | 25.04 | 25.06 | 25.06 | 0.68% | 13,899 |
| Mar 20, 2026 | 25.10 | 25.10 | 24.87 | 24.89 | 24.89 | -0.88% | 45,846 |
| Mar 19, 2026 | 25.14 | 25.20 | 25.03 | 25.11 | 25.11 | -0.12% | 26,996 |
| Mar 18, 2026 | 25.18 | 25.25 | 25.13 | 25.14 | 25.14 | -0.16% | 26,158 |
| Mar 17, 2026 | 25.16 | 25.26 | 25.16 | 25.18 | 25.18 | 0.16% | 33,854 |
| Mar 16, 2026 | 25.18 | 25.25 | 25.13 | 25.14 | 25.14 | -0.04% | 28,476 |
| Mar 13, 2026 | 25.18 | 25.25 | 25.15 | 25.15 | 25.15 | -0.20% | 34,837 |
| Mar 12, 2026 | 25.24 | 25.24 | 25.15 | 25.20 | 25.20 | 0.24% | 31,633 |
| Mar 11, 2026 | 25.13 | 25.19 | 25.11 | 25.14 | 25.14 | 0.24% | 18,054 |
| Mar 10, 2026 | 25.16 | 25.17 | 25.07 | 25.08 | 25.08 | -0.32% | 41,515 |
| Mar 9, 2026 | 25.19 | 25.25 | 25.10 | 25.16 | 25.16 | -0.12% | 20,419 |
| Mar 6, 2026 | 25.24 | 25.24 | 25.18 | 25.19 | 25.19 | -0.36% | 9,577 |
| Mar 5, 2026 | 25.30 | 25.30 | 25.20 | 25.28 | 25.28 | -0.08% | 21,846 |
| Mar 4, 2026 | 25.22 | 25.32 | 25.22 | 25.30 | 25.30 | - | 9,597 |
| Mar 3, 2026 | 25.23 | 25.32 | 25.16 | 25.30 | 25.30 | 0.01% | 12,209 |
| Mar 2, 2026 | 25.28 | 25.32 | 25.12 | 25.30 | 25.30 | -0.01% | 18,112 |
| Feb 27, 2026 | 25.23 | 25.30 | 25.07 | 25.30 | 25.30 | 0.48% | 85,347 |
| Feb 26, 2026 | 25.20 | 25.26 | 25.18 | 25.18 | 25.18 | 0.12% | 22,384 |
| Feb 25, 2026 | 25.16 | 25.16 | 25.04 | 25.15 | 25.15 | - | 22,627 |
| Feb 24, 2026 | 25.15 | 25.25 | 25.12 | 25.15 | 25.15 | -0.12% | 17,251 |
| Feb 23, 2026 | 25.32 | 25.32 | 25.13 | 25.18 | 25.18 | -0.43% | 16,012 |
| Feb 20, 2026 | 25.27 | 25.30 | 25.16 | 25.29 | 25.29 | 0.08% | 48,500 |
| Feb 19, 2026 | 25.25 | 25.33 | 25.13 | 25.27 | 25.27 | -1.56% | 188,194 |
| Feb 18, 2026 | 25.60 | 25.70 | 25.60 | 25.67 | 25.19 | 0.08% | 29,107 |
| Feb 17, 2026 | 25.50 | 25.65 | 25.44 | 25.65 | 25.17 | 0.59% | 27,503 |