Skip to main content
Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
14.31
-0.08 (-0.56%)
May 20, 2025, 4:00 PM - Market closed

Banc of California Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202514.3614.3614.2714.3114.31-0.56%1,669,484
May 19, 202514.1614.4414.1614.3914.39-0.48%1,243,665
May 16, 202514.3214.4814.2614.4614.460.28%1,926,018
May 15, 202514.4714.6314.3514.4214.42-1.10%1,579,070
May 14, 202514.5314.6614.4114.5814.58-0.27%1,420,312
May 13, 202514.6014.7114.4814.6214.620.21%1,249,792
May 12, 202514.4914.7414.4014.5914.596.03%2,982,849
May 9, 202513.9113.9513.7113.7613.76-1.08%1,849,996
May 8, 202513.8213.9813.6713.9113.911.98%1,193,878
May 7, 202513.7413.8513.5813.6413.640.29%1,187,613
May 6, 202513.5813.7913.4713.6013.60-1.23%1,146,642
May 5, 202513.4713.9113.4713.7713.770.22%1,411,351
May 2, 202513.5613.8213.4913.7413.742.61%1,640,069
May 1, 202513.4513.6213.3613.3913.39-0.67%2,458,670
Apr 30, 202513.3613.6213.1913.4813.48-0.44%2,552,578
Apr 29, 202513.0513.6312.9813.5413.543.20%3,622,861
Apr 28, 202513.3113.3713.0113.1213.12-0.61%2,652,597
Apr 25, 202513.2013.4713.1513.2013.20-2.00%3,050,930
Apr 24, 202514.1014.3513.4313.4713.47-1.97%5,439,035
Apr 23, 202513.8214.1713.6713.7413.742.84%3,592,769
Apr 22, 202513.0613.4013.0213.3613.363.65%2,311,252
Apr 21, 202513.1013.1812.8012.8912.89-2.42%2,193,301
Apr 17, 202513.0013.3313.0013.2113.211.85%2,775,006
Apr 16, 202512.9013.1012.7712.9712.970.54%4,015,811
Apr 15, 202512.6913.1112.6512.9012.902.14%3,157,371
Apr 14, 202512.4612.6812.1812.6312.632.77%5,652,233
Apr 11, 202511.9912.3111.8412.2912.291.57%3,629,491
Apr 10, 202512.6212.9111.7012.1012.10-7.14%6,235,255
Apr 9, 202511.7913.1911.5213.0313.038.04%6,856,403
Apr 8, 202512.6013.0611.8612.0612.06-0.41%3,980,355
Apr 7, 202512.0113.0911.7012.1112.11-2.10%5,607,184
Apr 4, 202512.5212.5211.8912.3712.37-4.55%6,223,525
Apr 3, 202513.3013.4012.7412.9612.96-8.41%4,392,517
Apr 2, 202513.9314.3013.9314.1514.150.07%2,662,883
Apr 1, 202514.1114.2813.9614.1414.14-0.35%3,389,347
Mar 31, 202513.8614.2813.8514.1914.190.21%1,796,853
Mar 28, 202514.4214.5714.0314.1614.16-2.34%2,424,620
Mar 27, 202514.5914.7214.4314.5014.50-1.02%2,860,829
Mar 26, 202514.6114.9714.5614.6514.650.90%2,107,517
Mar 25, 202514.7114.9314.5214.5214.52-1.43%3,041,043
Mar 24, 202514.3614.8114.3114.7314.734.54%3,414,687
Mar 21, 202514.0114.2613.8514.0914.09-5,918,683
Mar 20, 202513.9114.3313.9114.0914.09-0.35%2,231,512
Mar 19, 202514.0514.4113.9214.1414.140.93%2,382,365
Mar 18, 202514.1214.2813.9614.0114.01-1.34%1,936,878
Mar 17, 202514.2814.4314.0114.2014.201.72%2,433,130
Mar 14, 202513.5713.9813.4713.9613.964.02%3,065,536
Mar 13, 202513.7613.8613.4113.4213.33-2.04%2,252,032
Mar 12, 202513.5513.9613.4913.7013.603.01%3,554,852
Mar 11, 202512.9813.4712.8513.3013.212.78%3,279,927