Banc of California Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	14.63	14.90	14.59	14.76	14.76	1.10%	1,268,977
Jul 2, 2025	14.32	14.60	14.22	14.60	14.60	1.96%	2,342,995
Jul 1, 2025	14.08	14.71	13.97	14.32	14.32	1.92%	2,900,654
Jun 30, 2025	14.17	14.21	14.02	14.05	14.05	-0.14%	2,451,490
Jun 27, 2025	14.12	14.21	13.97	14.07	14.07	-0.21%	2,265,402
Jun 26, 2025	13.83	14.12	13.81	14.10	14.10	1.73%	2,162,239
Jun 25, 2025	13.89	13.93	13.78	13.86	13.86	-0.29%	1,779,906
Jun 24, 2025	14.08	14.25	13.88	13.90	13.90	-0.07%	3,344,480
Jun 23, 2025	13.73	14.00	13.57	13.91	13.91	0.80%	2,216,033
Jun 20, 2025	13.74	13.84	13.63	13.80	13.80	1.10%	5,225,689
Jun 18, 2025	13.28	13.80	13.24	13.65	13.65	2.32%	2,275,175
Jun 17, 2025	13.32	13.58	13.29	13.34	13.34	-1.04%	2,113,097
Jun 16, 2025	13.76	13.78	13.46	13.48	13.48	-1.17%	1,682,311
Jun 13, 2025	13.85	13.87	13.60	13.64	13.54	-2.99%	1,338,251
Jun 12, 2025	14.02	14.09	13.86	14.06	13.96	-0.35%	1,602,253
Jun 11, 2025	14.28	14.40	14.07	14.11	14.01	-1.19%	2,498,976
Jun 10, 2025	14.01	14.32	13.92	14.28	14.18	2.22%	1,492,227
Jun 9, 2025	13.97	14.15	13.95	13.97	13.87	-0.14%	2,807,698
Jun 6, 2025	13.90	14.03	13.79	13.99	13.89	2.34%	1,293,340
Jun 5, 2025	13.66	13.79	13.52	13.67	13.57	-0.07%	1,697,616
Jun 4, 2025	13.83	13.94	13.66	13.68	13.58	-1.30%	1,261,021
Jun 3, 2025	13.65	13.91	13.55	13.86	13.76	1.76%	1,397,603
Jun 2, 2025	13.59	13.70	13.32	13.62	13.52	-0.73%	1,694,136
May 30, 2025	13.81	13.83	13.64	13.72	13.62	-1.08%	1,313,689
May 29, 2025	13.86	13.87	13.67	13.87	13.77	0.65%	2,437,528
May 28, 2025	13.94	14.05	13.74	13.78	13.68	-1.57%	1,503,975
May 27, 2025	14.00	14.02	13.66	14.00	13.90	1.74%	1,270,814
May 23, 2025	13.53	13.89	13.52	13.76	13.66	-0.65%	1,360,989
May 22, 2025	13.71	13.95	13.70	13.85	13.75	0.22%	1,071,938
May 21, 2025	14.17	14.30	13.81	13.82	13.72	-3.42%	1,601,875
May 20, 2025	14.36	14.36	14.27	14.31	14.21	-0.56%	1,669,484
May 19, 2025	14.16	14.44	14.16	14.39	14.28	-0.48%	1,243,665
May 16, 2025	14.32	14.48	14.26	14.46	14.35	0.28%	1,926,018
May 15, 2025	14.47	14.63	14.35	14.42	14.31	-1.10%	1,579,070
May 14, 2025	14.53	14.66	14.41	14.58	14.47	-0.27%	1,420,312
May 13, 2025	14.60	14.71	14.48	14.62	14.51	0.21%	1,249,792
May 12, 2025	14.49	14.74	14.40	14.59	14.48	6.03%	2,982,849
May 9, 2025	13.91	13.95	13.71	13.76	13.66	-1.08%	1,849,996
May 8, 2025	13.82	13.98	13.67	13.91	13.81	1.98%	1,193,878
May 7, 2025	13.74	13.85	13.58	13.64	13.54	0.29%	1,187,613
May 6, 2025	13.58	13.79	13.47	13.60	13.50	-1.23%	1,146,642
May 5, 2025	13.47	13.91	13.47	13.77	13.67	0.22%	1,411,351
May 2, 2025	13.56	13.82	13.49	13.74	13.64	2.61%	1,640,069
May 1, 2025	13.45	13.62	13.36	13.39	13.29	-0.67%	2,458,670
Apr 30, 2025	13.36	13.62	13.19	13.48	13.38	-0.44%	2,552,578
Apr 29, 2025	13.05	13.63	12.98	13.54	13.44	3.20%	3,622,861
Apr 28, 2025	13.31	13.37	13.01	13.12	13.02	-0.61%	2,652,597
Apr 25, 2025	13.20	13.47	13.15	13.20	13.10	-2.00%	3,050,930
Apr 24, 2025	14.10	14.35	13.43	13.47	13.37	-1.97%	5,439,035
Apr 23, 2025	13.82	14.17	13.67	13.74	13.64	2.84%	3,592,769