Skip to main content
Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
16.07
+0.03 (0.19%)
Nov 20, 2024, 4:00 PM EST - Market closed

Banc of California Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.0516.1215.8016.0716.070.19%1,060,422
Nov 19, 202415.8716.1015.7216.0416.040.06%1,653,865
Nov 18, 202416.2616.4215.9316.0316.03-1.23%3,649,461
Nov 15, 202416.4016.4216.0916.2316.23-0.43%1,533,328
Nov 14, 202416.4216.5116.1316.3016.30-0.61%1,710,196
Nov 13, 202416.6716.8816.3616.4016.40-1.32%2,111,397
Nov 12, 202416.5816.8316.4516.6216.62-0.30%2,186,151
Nov 11, 202416.5416.7416.3316.6716.672.21%3,543,594
Nov 8, 202416.2416.4115.9316.3116.310.99%2,554,962
Nov 7, 202416.6616.7216.1116.1516.15-3.75%3,883,342
Nov 6, 202416.5016.9216.4116.7816.789.96%7,749,764
Nov 5, 202414.9615.2814.9015.2615.262.14%1,808,938
Nov 4, 202415.2015.2714.7714.9414.94-2.35%2,136,164
Nov 1, 202415.4715.6015.2015.3015.30-0.39%1,511,799
Oct 31, 202415.9015.9215.3615.3615.36-1.35%2,411,622
Oct 30, 202415.7216.0115.5715.5715.57-1.21%1,621,586
Oct 29, 202415.7515.8615.6115.7615.76-0.51%1,945,032
Oct 28, 202415.3615.8615.3315.8415.844.07%2,344,195
Oct 25, 202415.6115.6115.2015.2215.22-1.49%2,037,161
Oct 24, 202415.5015.6515.3015.4515.451.05%2,971,236
Oct 23, 202415.6915.6915.1415.2915.29-0.84%2,990,644
Oct 22, 202415.2615.6414.9515.4215.424.19%4,618,296
Oct 21, 202415.1015.2214.6214.8014.80-2.50%3,550,618
Oct 18, 202415.2915.4115.1815.1815.18-0.65%1,252,737
Oct 17, 202415.3115.4415.2115.2815.28-0.46%2,310,062
Oct 16, 202415.1915.4515.0415.3515.352.40%1,626,449
Oct 15, 202414.8315.3514.7914.9914.991.35%2,401,389
Oct 14, 202414.5214.8414.3614.7914.792.07%1,237,968
Oct 11, 202414.1414.5014.0014.4914.493.43%2,138,594
Oct 10, 202413.6014.0113.6014.0114.01-0.43%2,156,598
Oct 9, 202413.7314.2113.6514.0714.071.81%1,800,981
Oct 8, 202413.6713.9113.5813.8213.821.17%1,738,317
Oct 7, 202413.8413.8413.5813.6613.66-1.87%2,266,725
Oct 4, 202414.1914.2313.9013.9213.920.36%1,658,283
Oct 3, 202413.8313.9313.7513.8713.87-0.14%1,579,440
Oct 2, 202414.1014.2613.8713.8913.89-1.14%1,260,778
Oct 1, 202414.6214.6514.0314.0514.05-4.62%2,640,674
Sep 30, 202414.6814.9614.5814.7314.73-0.41%2,346,717
Sep 27, 202414.9715.0014.7014.7914.79-0.20%1,585,110
Sep 26, 202415.0115.0214.7514.8214.820.47%1,379,094
Sep 25, 202415.0015.0014.7314.7514.75-1.86%1,932,168
Sep 24, 202415.0315.2914.8115.0315.031.28%2,217,432
Sep 23, 202415.0615.1914.7914.8414.84-1.40%2,579,947
Sep 20, 202415.3315.4015.0415.0515.05-2.15%6,665,796
Sep 19, 202415.0015.4314.8915.3815.384.48%2,378,514
Sep 18, 202414.7814.9914.2814.7214.720.20%3,662,785
Sep 17, 202414.4614.7914.3014.6914.693.16%4,325,336
Sep 16, 202414.3214.4114.1014.2414.24-0.49%2,274,842
Sep 13, 202414.1414.3414.1414.3114.213.32%2,094,010
Sep 12, 202414.0214.0613.8113.8513.75-0.36%1,328,003
Sep 11, 202413.7213.9413.5213.9013.800.14%2,704,379
Sep 10, 202413.9713.9713.4813.8813.780.22%2,055,984
Sep 9, 202413.7714.0913.7113.8513.750.29%2,246,834
Sep 6, 202414.1814.3013.7813.8113.71-2.26%2,295,323
Sep 5, 202414.2214.3313.9314.1314.030.28%2,888,148
Sep 4, 202413.9814.1613.7714.0913.990.50%1,524,198
Sep 3, 202414.0214.2713.9114.0213.92-1.41%1,268,736
Aug 30, 202414.3914.4914.0414.2214.12-0.97%1,404,660
Aug 29, 202414.4814.6014.2514.3614.260.35%954,880
Aug 28, 202414.3314.6014.1014.3114.21-1.04%978,509
Aug 27, 202414.3414.5514.1314.4614.36-0.14%1,138,713
Aug 26, 202414.8114.8214.4714.4814.38-1.09%1,141,808
Aug 23, 202414.1114.8614.0714.6414.545.10%2,702,541
Aug 22, 202414.0514.2113.8913.9313.83-0.57%906,709
Aug 21, 202414.1214.1213.8314.0113.910.50%963,405
Aug 20, 202414.2314.3213.9413.9413.84-2.65%1,180,691
Aug 19, 202413.9514.3313.8514.3214.222.95%1,557,208
Aug 16, 202413.3913.9913.3913.9113.813.42%1,502,883
Aug 15, 202413.2713.6213.2713.4513.363.86%1,389,244
Aug 14, 202413.1013.2612.9012.9512.86-2.12%1,514,075
Aug 13, 202413.2013.3312.9513.2313.141.46%1,063,550
Aug 12, 202413.2713.5012.9413.0412.95-0.31%1,205,019
Aug 9, 202413.1213.2012.8913.0812.99-0.38%1,327,484
Aug 8, 202413.0813.2012.8213.1313.042.50%1,538,034
Aug 7, 202413.0113.1112.7312.8112.721.10%1,483,338
Aug 6, 202412.5812.9112.3512.6712.580.80%1,895,120
Aug 5, 202412.0712.7611.9712.5712.48-2.41%2,471,094
Aug 2, 202412.7512.9212.3212.8812.79-2.35%3,412,737
Aug 1, 202413.9413.9813.0613.1913.10-5.65%2,568,150
Jul 31, 202413.9814.3913.7613.9813.880.14%2,248,292
Jul 30, 202414.0414.2313.8413.9613.86-2,393,820
Jul 29, 202414.4814.5513.9213.9613.86-3.06%2,919,318
Jul 26, 202413.6914.5113.6814.4014.306.82%4,492,623
Jul 25, 202412.9013.5012.8313.4813.394.09%3,085,438
Jul 24, 202413.6813.8612.9112.9512.86-6.36%2,894,418
Jul 23, 202413.4613.9213.1113.8313.73-5.79%5,115,283
Jul 22, 202414.3814.7514.1214.6814.582.02%2,513,249
Jul 19, 202414.2214.5414.1014.3914.290.84%2,055,108
Jul 18, 202414.3914.7914.1514.2714.17-1.65%2,663,504
Jul 17, 202414.4014.8614.2614.5114.41-1.09%2,847,726
Jul 16, 202414.0014.7313.9614.6714.575.09%3,564,608
Jul 15, 202413.8714.0213.7913.9613.862.57%3,160,430
Jul 12, 202413.6313.7413.4313.6113.520.59%1,719,473
Jul 11, 202413.2013.5813.0413.5313.445.70%2,811,804
Jul 10, 202412.5412.9212.5312.8012.712.15%2,986,581
Jul 9, 202412.3812.5412.3112.5312.440.24%2,347,662
Jul 8, 202412.9012.9612.4712.5012.41-1.96%1,403,301
Jul 5, 202413.0313.0812.7112.7512.66-1.85%1,905,781
Jul 3, 202413.1813.3612.9712.9912.90-1.52%1,411,820
Jul 2, 202412.8513.2512.8513.1913.102.81%1,487,301